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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 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 |
| 2018/06/18 | 1,630 | 1,630 | 1,596 | 1,617 | -13 | -0.8% | 22,300 |
| 2018/06/15 | 1,635 | 1,640 | 1,624 | 1,630 | -5 | -0.3% | 12,100 |
| 2018/06/14 | 1,641 | 1,641 | 1,632 | 1,635 | -9 | -0.5% | 5,900 |
| 2018/06/13 | 1,633 | 1,650 | 1,615 | 1,644 | +11 | +0.7% | 21,000 |
| 2018/06/12 | 1,628 | 1,639 | 1,616 | 1,633 | +1 | +0.1% | 14,200 |
| 2018/06/11 | 1,630 | 1,639 | 1,620 | 1,632 | ±0 | ±0% | 21,000 |
| 2018/06/08 | 1,628 | 1,638 | 1,625 | 1,632 | -1 | -0.1% | 20,100 |
| 2018/06/07 | 1,600 | 1,636 | 1,594 | 1,633 | +33 | +2.1% | 22,700 |
| 2018/06/06 | 1,570 | 1,612 | 1,570 | 1,600 | +21 | +1.3% | 29,900 |
| 2018/06/05 | 1,596 | 1,596 | 1,568 | 1,579 | -14 | -0.9% | 11,200 |
| 2018/06/04 | 1,569 | 1,597 | 1,567 | 1,593 | +20 | +1.3% | 21,100 |
| 2018/06/01 | 1,550 | 1,579 | 1,550 | 1,573 | +24 | +1.5% | 26,000 |
| 2018/05/31 | 1,547 | 1,556 | 1,536 | 1,549 | +8 | +0.5% | 17,400 |
| 2018/05/30 | 1,542 | 1,544 | 1,521 | 1,541 | -23 | -1.5% | 35,600 |
| 2018/05/29 | 1,567 | 1,572 | 1,544 | 1,564 | -3 | -0.2% | 37,400 |
| 2018/05/28 | 1,578 | 1,585 | 1,562 | 1,567 | -8 | -0.5% | 20,300 |
| 2018/05/25 | 1,590 | 1,599 | 1,568 | 1,575 | -18 | -1.1% | 34,900 |
| 2018/05/24 | 1,631 | 1,631 | 1,588 | 1,593 | -43 | -2.6% | 51,400 |
1701～
1750
件表示中 / 3747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 | 208,500円 | +0.3% | +25.6% | 4.80% | 10.67倍 | 0.85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 |
| ナガホリ | 158,200円 | -2.1% | +15.4% | 0.63% | 60.66倍 | 1.87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 |
| 高 島 | 153,200円 | +16.4% | +28.5% | 5.87% | 13.76倍 | 1.09倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| 佐鳥電機 | 173,600円 | +2.4% | +14.7% | 5.18% | 9.58倍 | 0.77倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| ソーダニッカ | 110,100円 | +8.2% | +7.8% | 3.63% | 10.90倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
