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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,345 | 1,390 | 1,345 | 1,390 | +45 | +3.3% | 54,500 |
| 2022/06/27 | 1,373 | 1,375 | 1,345 | 1,345 | -8 | -0.6% | 43,900 |
| 2022/06/24 | 1,335 | 1,358 | 1,313 | 1,353 | +18 | +1.3% | 125,100 |
| 2022/06/23 | 1,312 | 1,338 | 1,301 | 1,335 | +21 | +1.6% | 58,700 |
| 2022/06/22 | 1,320 | 1,320 | 1,303 | 1,314 | -1 | -0.1% | 43,500 |
| 2022/06/21 | 1,281 | 1,315 | 1,281 | 1,315 | +54 | +4.3% | 65,000 |
| 2022/06/20 | 1,295 | 1,295 | 1,254 | 1,261 | -21 | -1.6% | 43,800 |
| 2022/06/17 | 1,263 | 1,286 | 1,258 | 1,282 | -1 | -0.1% | 44,300 |
| 2022/06/16 | 1,288 | 1,308 | 1,279 | 1,283 | +15 | +1.2% | 93,300 |
| 2022/06/15 | 1,291 | 1,304 | 1,264 | 1,268 | -25 | -1.9% | 54,800 |
| 2022/06/14 | 1,290 | 1,298 | 1,276 | 1,293 | -20 | -1.5% | 90,400 |
| 2022/06/13 | 1,299 | 1,317 | 1,289 | 1,313 | -1 | -0.1% | 57,600 |
| 2022/06/10 | 1,330 | 1,330 | 1,305 | 1,314 | -31 | -2.3% | 86,800 |
| 2022/06/09 | 1,311 | 1,355 | 1,300 | 1,345 | +19 | +1.4% | 97,700 |
| 2022/06/08 | 1,316 | 1,331 | 1,301 | 1,326 | +16 | +1.2% | 84,800 |
| 2022/06/07 | 1,298 | 1,325 | 1,294 | 1,310 | +14 | +1.1% | 112,400 |
| 2022/06/06 | 1,274 | 1,300 | 1,262 | 1,296 | +23 | +1.8% | 71,100 |
| 2022/06/03 | 1,270 | 1,275 | 1,261 | 1,273 | -8 | -0.6% | 53,400 |
| 2022/06/02 | 1,273 | 1,286 | 1,265 | 1,281 | +8 | +0.6% | 41,100 |
| 2022/06/01 | 1,270 | 1,276 | 1,250 | 1,273 | -2 | -0.2% | 55,200 |
| 2022/05/31 | 1,282 | 1,286 | 1,266 | 1,275 | -12 | -0.9% | 41,400 |
| 2022/05/30 | 1,264 | 1,287 | 1,260 | 1,287 | +43 | +3.5% | 101,600 |
| 2022/05/27 | 1,254 | 1,260 | 1,232 | 1,244 | +1 | +0.1% | 80,700 |
| 2022/05/26 | 1,238 | 1,260 | 1,238 | 1,243 | +12 | +1% | 74,600 |
| 2022/05/25 | 1,271 | 1,272 | 1,231 | 1,231 | -40 | -3.1% | 79,400 |
| 2022/05/24 | 1,286 | 1,292 | 1,271 | 1,271 | -14 | -1.1% | 60,900 |
| 2022/05/23 | 1,289 | 1,289 | 1,272 | 1,285 | +14 | +1.1% | 57,700 |
| 2022/05/20 | 1,271 | 1,278 | 1,262 | 1,271 | -4 | -0.3% | 41,300 |
| 2022/05/19 | 1,274 | 1,278 | 1,249 | 1,275 | -29 | -2.2% | 108,400 |
| 2022/05/18 | 1,284 | 1,310 | 1,270 | 1,304 | +29 | +2.3% | 111,700 |
| 2022/05/17 | 1,220 | 1,279 | 1,208 | 1,275 | +65 | +5.4% | 195,100 |
| 2022/05/16 | 1,230 | 1,235 | 1,205 | 1,210 | +7 | +0.6% | 80,000 |
| 2022/05/13 | 1,200 | 1,204 | 1,184 | 1,203 | +3 | +0.3% | 45,000 |
| 2022/05/12 | 1,199 | 1,214 | 1,193 | 1,200 | +9 | +0.8% | 69,900 |
| 2022/05/11 | 1,210 | 1,212 | 1,185 | 1,191 | -23 | -1.9% | 43,800 |
| 2022/05/10 | 1,221 | 1,221 | 1,188 | 1,214 | -8 | -0.7% | 58,500 |
| 2022/05/09 | 1,220 | 1,224 | 1,201 | 1,222 | +14 | +1.2% | 72,300 |
| 2022/05/06 | 1,201 | 1,212 | 1,198 | 1,208 | +9 | +0.8% | 57,500 |
| 2022/05/02 | 1,192 | 1,203 | 1,184 | 1,199 | +5 | +0.4% | 53,300 |
| 2022/04/28 | 1,180 | 1,194 | 1,177 | 1,194 | +10 | +0.8% | 59,600 |
| 2022/04/27 | 1,175 | 1,185 | 1,165 | 1,184 | -2 | -0.2% | 61,300 |
| 2022/04/26 | 1,161 | 1,196 | 1,161 | 1,186 | +30 | +2.6% | 86,000 |
| 2022/04/25 | 1,170 | 1,170 | 1,156 | 1,156 | -25 | -2.1% | 35,800 |
| 2022/04/22 | 1,170 | 1,184 | 1,161 | 1,181 | ±0 | ±0% | 33,600 |
| 2022/04/21 | 1,184 | 1,186 | 1,171 | 1,181 | +1 | +0.1% | 28,800 |
| 2022/04/20 | 1,172 | 1,185 | 1,164 | 1,180 | +15 | +1.3% | 68,600 |
| 2022/04/19 | 1,168 | 1,175 | 1,159 | 1,165 | +2 | +0.2% | 30,900 |
| 2022/04/18 | 1,151 | 1,165 | 1,147 | 1,163 | +12 | +1% | 37,700 |
| 2022/04/15 | 1,158 | 1,162 | 1,150 | 1,151 | -9 | -0.8% | 33,300 |
| 2022/04/14 | 1,141 | 1,160 | 1,137 | 1,160 | +24 | +2.1% | 40,000 |
751～
800
件表示中 / 3745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 | 205,300円 | +0.3% | +25.6% | 4.87% | 10.51倍 | 0.84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 |
| 白 銅 | 232,200円 | +14.1% | +8.9% | 4.05% | 11.21倍 | 1.11倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| ヤ ギ | 286,600円 | +7.9% | +0.9% | 3.87% | 9.07倍 | 0.56倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| ソーダニッカ | 108,000円 | +8.2% | +7.8% | 3.70% | 10.69倍 | 0.83倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| スズデン | 168,100円 | +0.6% | -17.2% | 4.88% | 16.49倍 | 1.26倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
