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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 1,127 | 1,143 | 1,124 | 1,137 | +16 | +1.4% | 107,000 |
| 2022/02/24 | 1,133 | 1,140 | 1,105 | 1,121 | -24 | -2.1% | 157,600 |
| 2022/02/22 | 1,144 | 1,155 | 1,130 | 1,145 | -7 | -0.6% | 81,500 |
| 2022/02/21 | 1,136 | 1,158 | 1,125 | 1,152 | +14 | +1.2% | 79,300 |
| 2022/02/18 | 1,134 | 1,144 | 1,125 | 1,138 | -3 | -0.3% | 83,100 |
| 2022/02/17 | 1,141 | 1,152 | 1,137 | 1,141 | +3 | +0.3% | 69,600 |
| 2022/02/16 | 1,161 | 1,166 | 1,138 | 1,138 | -3 | -0.3% | 97,000 |
| 2022/02/15 | 1,180 | 1,183 | 1,140 | 1,141 | -33 | -2.8% | 125,800 |
| 2022/02/14 | 1,166 | 1,179 | 1,157 | 1,174 | -4 | -0.3% | 80,000 |
| 2022/02/10 | 1,197 | 1,206 | 1,178 | 1,178 | -12 | -1% | 96,900 |
| 2022/02/09 | 1,167 | 1,193 | 1,164 | 1,190 | +34 | +2.9% | 109,100 |
| 2022/02/08 | 1,127 | 1,162 | 1,124 | 1,156 | +34 | +3% | 111,500 |
| 2022/02/07 | 1,127 | 1,135 | 1,100 | 1,122 | -15 | -1.3% | 202,100 |
| 2022/02/04 | 1,168 | 1,180 | 1,120 | 1,137 | -39 | -3.3% | 333,000 |
| 2022/02/03 | 1,202 | 1,202 | 1,175 | 1,176 | -32 | -2.6% | 221,100 |
| 2022/02/02 | 1,190 | 1,213 | 1,182 | 1,208 | +20 | +1.7% | 111,700 |
| 2022/02/01 | 1,205 | 1,212 | 1,185 | 1,188 | -5 | -0.4% | 88,800 |
| 2022/01/31 | 1,184 | 1,206 | 1,183 | 1,193 | +13 | +1.1% | 86,100 |
| 2022/01/28 | 1,170 | 1,180 | 1,160 | 1,180 | +19 | +1.6% | 95,500 |
| 2022/01/27 | 1,194 | 1,204 | 1,155 | 1,161 | -23 | -1.9% | 183,200 |
| 2022/01/26 | 1,186 | 1,205 | 1,174 | 1,184 | -2 | -0.2% | 118,400 |
| 2022/01/25 | 1,180 | 1,186 | 1,165 | 1,186 | ±0 | ±0% | 132,200 |
| 2022/01/24 | 1,168 | 1,195 | 1,160 | 1,186 | +7 | +0.6% | 126,100 |
| 2022/01/21 | 1,162 | 1,195 | 1,145 | 1,179 | -1 | -0.1% | 246,400 |
| 2022/01/20 | 1,168 | 1,190 | 1,153 | 1,180 | +15 | +1.3% | 95,900 |
| 2022/01/19 | 1,206 | 1,240 | 1,145 | 1,165 | -50 | -4.1% | 542,900 |
| 2022/01/18 | 1,220 | 1,231 | 1,207 | 1,215 | +3 | +0.2% | 76,300 |
| 2022/01/17 | 1,218 | 1,227 | 1,208 | 1,212 | -5 | -0.4% | 60,400 |
| 2022/01/14 | 1,228 | 1,229 | 1,207 | 1,217 | -18 | -1.5% | 149,300 |
| 2022/01/13 | 1,249 | 1,265 | 1,232 | 1,235 | -3 | -0.2% | 103,000 |
| 2022/01/12 | 1,282 | 1,292 | 1,230 | 1,238 | -37 | -2.9% | 208,700 |
| 2022/01/11 | 1,265 | 1,275 | 1,255 | 1,275 | +36 | +2.9% | 147,300 |
| 2022/01/07 | 1,200 | 1,244 | 1,195 | 1,239 | +56 | +4.7% | 183,300 |
| 2022/01/06 | 1,184 | 1,199 | 1,178 | 1,183 | -6 | -0.5% | 92,700 |
| 2022/01/05 | 1,192 | 1,212 | 1,184 | 1,189 | ±0 | ±0% | 204,300 |
| 2022/01/04 | 1,198 | 1,204 | 1,182 | 1,189 | +7 | +0.6% | 161,300 |
| 2021/12/30 | 1,190 | 1,206 | 1,177 | 1,182 | -11 | -0.9% | 185,800 |
| 2021/12/29 | 1,187 | 1,222 | 1,184 | 1,193 | +7 | +0.6% | 246,600 |
| 2021/12/28 | 1,183 | 1,186 | 1,173 | 1,186 | +5 | +0.4% | 76,000 |
| 2021/12/27 | 1,178 | 1,186 | 1,154 | 1,181 | +16 | +1.4% | 85,800 |
| 2021/12/24 | 1,160 | 1,184 | 1,158 | 1,165 | +12 | +1% | 95,400 |
| 2021/12/23 | 1,118 | 1,154 | 1,118 | 1,153 | +38 | +3.4% | 86,100 |
| 2021/12/22 | 1,120 | 1,141 | 1,113 | 1,115 | +4 | +0.4% | 81,900 |
| 2021/12/21 | 1,113 | 1,122 | 1,090 | 1,111 | +9 | +0.8% | 77,200 |
| 2021/12/20 | 1,114 | 1,129 | 1,098 | 1,102 | -13 | -1.2% | 85,000 |
| 2021/12/17 | 1,124 | 1,150 | 1,109 | 1,115 | -10 | -0.9% | 139,500 |
| 2021/12/16 | 1,101 | 1,125 | 1,098 | 1,125 | +26 | +2.4% | 114,300 |
| 2021/12/15 | 1,075 | 1,100 | 1,075 | 1,099 | +28 | +2.6% | 77,700 |
| 2021/12/14 | 1,080 | 1,088 | 1,063 | 1,071 | -5 | -0.5% | 50,200 |
| 2021/12/13 | 1,070 | 1,083 | 1,060 | 1,076 | +13 | +1.2% | 82,200 |
801～
850
件表示中 / 3713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 | 206,500円 | +0.3% | +25.6% | 4.84% | 10.56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 |
| 橋本総ＨＤ | 127,000円 | +5.2% | +6.6% | 3.94% | 8.51倍 | 0.76倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ナガホリ | 157,300円 | -2.1% | +15.4% | 0.64% | 60.31倍 | 1.86倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| オーハシテクニカ | 197,400円 | -1.3% | +1.6% | 3.75% | 16.02倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| リックス | 299,500円 | +4.2% | -2.8% | 4.87% | 8.51倍 | 0.95倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
市場注目の銘柄
チャート関連のコラム
