GSIクレオスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,100 | 2,142 | 2,100 | 2,140 | +54 | +2.6% | 54,700 |
2023/12/14 | 2,112 | 2,120 | 2,084 | 2,086 | -12 | -0.6% | 63,100 |
2023/12/13 | 2,066 | 2,108 | 2,066 | 2,098 | +47 | +2.3% | 45,800 |
2023/12/12 | 2,062 | 2,085 | 2,051 | 2,051 | -5 | -0.2% | 32,400 |
2023/12/11 | 2,028 | 2,056 | 2,023 | 2,056 | +43 | +2.1% | 43,800 |
2023/12/08 | 2,045 | 2,047 | 1,999 | 2,013 | -24 | -1.2% | 78,200 |
2023/12/07 | 2,047 | 2,064 | 2,032 | 2,037 | -19 | -0.9% | 39,100 |
2023/12/06 | 2,021 | 2,064 | 2,021 | 2,056 | +36 | +1.8% | 48,200 |
2023/12/05 | 2,043 | 2,065 | 2,020 | 2,020 | -43 | -2.1% | 44,300 |
2023/12/04 | 2,063 | 2,068 | 2,021 | 2,063 | -8 | -0.4% | 48,800 |
2023/12/01 | 2,057 | 2,076 | 2,052 | 2,071 | +19 | +0.9% | 67,100 |
2023/11/30 | 2,005 | 2,054 | 1,996 | 2,052 | +58 | +2.9% | 90,600 |
2023/11/29 | 2,002 | 2,007 | 1,989 | 1,994 | -13 | -0.6% | 58,900 |
2023/11/28 | 2,012 | 2,017 | 2,000 | 2,007 | +2 | +0.1% | 38,400 |
2023/11/27 | 2,017 | 2,022 | 2,002 | 2,005 | -10 | -0.5% | 33,000 |
2023/11/24 | 2,037 | 2,037 | 2,015 | 2,015 | -9 | -0.4% | 29,400 |
2023/11/22 | 1,998 | 2,031 | 1,998 | 2,024 | +23 | +1.1% | 42,400 |
2023/11/21 | 2,012 | 2,018 | 1,997 | 2,001 | -1 | ±0% | 34,500 |
2023/11/20 | 2,018 | 2,031 | 2,002 | 2,002 | -33 | -1.6% | 45,900 |
2023/11/17 | 1,987 | 2,035 | 1,985 | 2,035 | +46 | +2.3% | 49,700 |
2023/11/16 | 2,002 | 2,009 | 1,989 | 1,989 | -19 | -0.9% | 36,500 |
2023/11/15 | 2,023 | 2,023 | 1,995 | 2,008 | +4 | +0.2% | 39,700 |
2023/11/14 | 1,998 | 2,024 | 1,996 | 2,004 | +2 | +0.1% | 39,600 |
2023/11/13 | 2,024 | 2,037 | 1,993 | 2,002 | -20 | -1% | 48,700 |
2023/11/10 | 2,002 | 2,023 | 1,994 | 2,022 | -2 | -0.1% | 37,600 |
2023/11/09 | 1,989 | 2,031 | 1,981 | 2,024 | +25 | +1.3% | 62,500 |
2023/11/08 | 2,059 | 2,059 | 1,985 | 1,999 | -32 | -1.6% | 77,700 |
2023/11/07 | 2,052 | 2,052 | 2,012 | 2,031 | -46 | -2.2% | 62,900 |
2023/11/06 | 2,017 | 2,077 | 1,993 | 2,077 | +95 | +4.8% | 114,600 |
2023/11/02 | 2,049 | 2,049 | 1,941 | 1,982 | -33 | -1.6% | 216,900 |
2023/11/01 | 2,008 | 2,018 | 1,995 | 2,015 | +37 | +1.9% | 67,100 |
2023/10/31 | 1,957 | 1,978 | 1,932 | 1,978 | +12 | +0.6% | 65,400 |
2023/10/30 | 1,990 | 2,008 | 1,947 | 1,966 | -55 | -2.7% | 137,600 |
2023/10/27 | 1,990 | 2,021 | 1,990 | 2,021 | +35 | +1.8% | 40,500 |
2023/10/26 | 2,003 | 2,003 | 1,973 | 1,986 | -20 | -1% | 44,400 |
2023/10/25 | 2,019 | 2,029 | 1,994 | 2,006 | +20 | +1% | 40,700 |
2023/10/24 | 1,955 | 1,993 | 1,916 | 1,986 | +3 | +0.2% | 96,500 |
2023/10/23 | 2,015 | 2,018 | 1,977 | 1,983 | -35 | -1.7% | 53,600 |
2023/10/20 | 2,010 | 2,035 | 1,991 | 2,018 | -2 | -0.1% | 62,300 |
2023/10/19 | 2,070 | 2,077 | 2,017 | 2,020 | -75 | -3.6% | 63,900 |
2023/10/18 | 2,052 | 2,108 | 2,045 | 2,095 | +42 | +2% | 51,400 |
2023/10/17 | 2,075 | 2,100 | 2,038 | 2,053 | +25 | +1.2% | 32,000 |
2023/10/16 | 2,060 | 2,073 | 2,022 | 2,028 | -44 | -2.1% | 50,900 |
2023/10/13 | 2,101 | 2,114 | 2,069 | 2,072 | -50 | -2.4% | 38,000 |
2023/10/12 | 2,122 | 2,122 | 2,090 | 2,122 | -19 | -0.9% | 46,400 |
2023/10/11 | 2,152 | 2,168 | 2,126 | 2,141 | +7 | +0.3% | 47,900 |
2023/10/10 | 2,099 | 2,138 | 2,099 | 2,134 | +57 | +2.7% | 49,500 |
2023/10/06 | 2,087 | 2,096 | 2,055 | 2,077 | +6 | +0.3% | 44,900 |
2023/10/05 | 2,021 | 2,079 | 2,008 | 2,071 | +71 | +3.6% | 72,400 |
2023/10/04 | 2,066 | 2,072 | 1,990 | 2,000 | -132 | -6.2% | 145,700 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「GSIクレオス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
GSIクレオス | 221,500円 | +2.6% | +3.4% | 4.06% | 12.35倍 | 0.99倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
リックス | 325,500円 | +2.5% | -13.6% | 3.47% | 11.45倍 | 1.12倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
杉本商 | 246,600円 | +7.6% | +2.0% | 2.84% | 13.08倍 | 0.69倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
藤井産 | 277,500円 | +7.6% | -6.9% | 3.60% | 6.90倍 | 0.68倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。1883年鍛冶業で創業 |
ヨンキュウ | 223,100円 | +1.9% | +5.2% | 0.90% | 15.16倍 | 0.74倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が2本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム