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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,470 | 1,470 | 1,432 | 1,437 | -21 | -1.4% | 24,900 |
| 2018/08/27 | 1,438 | 1,472 | 1,438 | 1,458 | +22 | +1.5% | 27,300 |
| 2018/08/24 | 1,420 | 1,441 | 1,417 | 1,436 | +17 | +1.2% | 16,100 |
| 2018/08/23 | 1,420 | 1,426 | 1,404 | 1,419 | +4 | +0.3% | 10,000 |
| 2018/08/22 | 1,381 | 1,430 | 1,381 | 1,415 | +16 | +1.1% | 24,200 |
| 2018/08/21 | 1,421 | 1,421 | 1,383 | 1,399 | -24 | -1.7% | 27,100 |
| 2018/08/20 | 1,437 | 1,438 | 1,423 | 1,423 | -14 | -1% | 14,300 |
| 2018/08/17 | 1,426 | 1,445 | 1,426 | 1,437 | +14 | +1% | 18,800 |
| 2018/08/16 | 1,435 | 1,438 | 1,422 | 1,423 | -35 | -2.4% | 40,300 |
| 2018/08/15 | 1,488 | 1,492 | 1,457 | 1,458 | -35 | -2.3% | 23,300 |
| 2018/08/14 | 1,473 | 1,494 | 1,473 | 1,493 | +8 | +0.5% | 10,000 |
| 2018/08/13 | 1,505 | 1,505 | 1,472 | 1,485 | -21 | -1.4% | 26,400 |
| 2018/08/10 | 1,520 | 1,525 | 1,498 | 1,506 | -14 | -0.9% | 29,800 |
| 2018/08/09 | 1,535 | 1,535 | 1,518 | 1,520 | -23 | -1.5% | 20,000 |
| 2018/08/08 | 1,516 | 1,547 | 1,516 | 1,543 | +25 | +1.6% | 34,900 |
| 2018/08/07 | 1,531 | 1,534 | 1,504 | 1,518 | -15 | -1% | 19,500 |
| 2018/08/06 | 1,547 | 1,557 | 1,533 | 1,533 | -14 | -0.9% | 31,700 |
| 2018/08/03 | 1,567 | 1,571 | 1,545 | 1,547 | -21 | -1.3% | 14,900 |
| 2018/08/02 | 1,593 | 1,595 | 1,568 | 1,568 | -14 | -0.9% | 15,500 |
| 2018/08/01 | 1,583 | 1,590 | 1,575 | 1,582 | +6 | +0.4% | 9,000 |
| 2018/07/31 | 1,587 | 1,600 | 1,571 | 1,576 | -23 | -1.4% | 14,100 |
| 2018/07/30 | 1,569 | 1,605 | 1,569 | 1,599 | +14 | +0.9% | 16,600 |
| 2018/07/27 | 1,553 | 1,585 | 1,553 | 1,585 | +32 | +2.1% | 13,700 |
| 2018/07/26 | 1,572 | 1,573 | 1,546 | 1,553 | -19 | -1.2% | 20,800 |
| 2018/07/25 | 1,557 | 1,579 | 1,557 | 1,572 | +18 | +1.2% | 18,500 |
| 2018/07/24 | 1,536 | 1,561 | 1,536 | 1,554 | +20 | +1.3% | 12,900 |
| 2018/07/23 | 1,528 | 1,557 | 1,528 | 1,534 | -6 | -0.4% | 8,500 |
| 2018/07/20 | 1,550 | 1,558 | 1,530 | 1,540 | -9 | -0.6% | 8,900 |
| 2018/07/19 | 1,536 | 1,559 | 1,535 | 1,549 | +13 | +0.8% | 11,100 |
| 2018/07/18 | 1,553 | 1,553 | 1,536 | 1,536 | -1 | -0.1% | 12,700 |
| 2018/07/17 | 1,534 | 1,559 | 1,529 | 1,537 | +15 | +1% | 21,500 |
| 2018/07/13 | 1,520 | 1,530 | 1,507 | 1,522 | +18 | +1.2% | 9,200 |
| 2018/07/12 | 1,501 | 1,520 | 1,501 | 1,504 | -7 | -0.5% | 24,500 |
| 2018/07/11 | 1,541 | 1,541 | 1,509 | 1,511 | -30 | -1.9% | 29,200 |
| 2018/07/10 | 1,558 | 1,568 | 1,541 | 1,541 | -17 | -1.1% | 20,300 |
| 2018/07/09 | 1,555 | 1,567 | 1,543 | 1,558 | -12 | -0.8% | 23,300 |
| 2018/07/06 | 1,535 | 1,576 | 1,535 | 1,570 | +52 | +3.4% | 33,300 |
| 2018/07/05 | 1,550 | 1,576 | 1,513 | 1,518 | -18 | -1.2% | 49,800 |
| 2018/07/04 | 1,526 | 1,562 | 1,513 | 1,536 | +40 | +2.7% | 52,100 |
| 2018/07/03 | 1,520 | 1,548 | 1,487 | 1,496 | +1 | +0.1% | 42,700 |
| 2018/07/02 | 1,510 | 1,555 | 1,494 | 1,495 | -5 | -0.3% | 43,000 |
| 2018/06/29 | 1,496 | 1,503 | 1,475 | 1,500 | +9 | +0.6% | 10,800 |
| 2018/06/28 | 1,494 | 1,498 | 1,474 | 1,491 | -3 | -0.2% | 21,300 |
| 2018/06/27 | 1,494 | 1,505 | 1,483 | 1,494 | -3 | -0.2% | 20,400 |
| 2018/06/26 | 1,485 | 1,502 | 1,474 | 1,497 | -9 | -0.6% | 49,600 |
| 2018/06/25 | 1,536 | 1,554 | 1,504 | 1,506 | -26 | -1.7% | 40,700 |
| 2018/06/22 | 1,509 | 1,536 | 1,505 | 1,532 | +6 | +0.4% | 26,300 |
| 2018/06/21 | 1,540 | 1,557 | 1,525 | 1,526 | -31 | -2% | 32,000 |
| 2018/06/20 | 1,543 | 1,563 | 1,522 | 1,557 | +9 | +0.6% | 33,600 |
| 2018/06/19 | 1,601 | 1,618 | 1,548 | 1,548 | -69 | -4.3% | 36,400 |
1651～
1700
件表示中 / 3715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 | 205,700円 | +0.3% | +25.6% | 4.86% | 10.52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 |
| リックス | 304,500円 | +4.2% | -2.8% | 4.79% | 8.65倍 | 0.97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 |
| オーハシテクニカ | 198,300円 | -1.3% | +1.6% | 3.73% | 16.09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 |
| 白 銅 | 226,100円 | +14.1% | +8.9% | 4.16% | 10.91倍 | 1.08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 |
| スズデン | 175,000円 | +0.6% | -17.2% | 4.69% | 17.17倍 | 1.31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
