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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,616 | 1,637 | 1,611 | 1,617 | +1 | +0.1% | 43,500 |
| 2017/12/13 | 1,639 | 1,639 | 1,608 | 1,616 | -12 | -0.7% | 63,000 |
| 2017/12/12 | 1,648 | 1,651 | 1,621 | 1,628 | -13 | -0.8% | 49,500 |
| 2017/12/11 | 1,624 | 1,643 | 1,613 | 1,641 | +21 | +1.3% | 69,400 |
| 2017/12/08 | 1,621 | 1,633 | 1,607 | 1,620 | -10 | -0.6% | 55,800 |
| 2017/12/07 | 1,600 | 1,636 | 1,595 | 1,630 | +42 | +2.6% | 70,700 |
| 2017/12/06 | 1,626 | 1,626 | 1,580 | 1,588 | -38 | -2.3% | 101,000 |
| 2017/12/05 | 1,612 | 1,637 | 1,601 | 1,626 | -9 | -0.6% | 103,800 |
| 2017/12/04 | 1,670 | 1,671 | 1,635 | 1,635 | -36 | -2.2% | 129,900 |
| 2017/12/01 | 1,699 | 1,699 | 1,661 | 1,671 | -13 | -0.8% | 85,000 |
| 2017/11/30 | 1,730 | 1,730 | 1,681 | 1,684 | -44 | -2.5% | 99,600 |
| 2017/11/29 | 1,721 | 1,759 | 1,721 | 1,728 | +9 | +0.5% | 73,200 |
| 2017/11/28 | 1,750 | 1,750 | 1,719 | 1,719 | -20 | -1.2% | 62,400 |
| 2017/11/27 | 1,770 | 1,770 | 1,739 | 1,739 | -26 | -1.5% | 47,600 |
| 2017/11/24 | 1,776 | 1,776 | 1,755 | 1,765 | -3 | -0.2% | 27,600 |
| 2017/11/22 | 1,745 | 1,781 | 1,745 | 1,768 | +27 | +1.6% | 76,500 |
| 2017/11/21 | 1,756 | 1,774 | 1,741 | 1,741 | -15 | -0.9% | 45,700 |
| 2017/11/20 | 1,757 | 1,788 | 1,748 | 1,756 | -6 | -0.3% | 48,400 |
| 2017/11/17 | 1,740 | 1,775 | 1,729 | 1,762 | +20 | +1.1% | 80,400 |
| 2017/11/16 | 1,711 | 1,755 | 1,700 | 1,742 | +12 | +0.7% | 68,900 |
| 2017/11/15 | 1,778 | 1,778 | 1,708 | 1,730 | -41 | -2.3% | 107,600 |
| 2017/11/14 | 1,750 | 1,774 | 1,747 | 1,771 | +23 | +1.3% | 69,000 |
| 2017/11/13 | 1,773 | 1,776 | 1,746 | 1,748 | -25 | -1.4% | 40,800 |
| 2017/11/10 | 1,750 | 1,789 | 1,732 | 1,773 | -8 | -0.4% | 136,400 |
| 2017/11/09 | 1,841 | 1,857 | 1,760 | 1,781 | -54 | -2.9% | 161,200 |
| 2017/11/08 | 1,862 | 1,862 | 1,817 | 1,835 | -27 | -1.5% | 98,700 |
| 2017/11/07 | 1,782 | 1,868 | 1,772 | 1,862 | +50 | +2.8% | 166,000 |
| 2017/11/06 | 1,840 | 1,848 | 1,792 | 1,812 | -52 | -2.8% | 197,300 |
| 2017/11/02 | 1,844 | 1,864 | 1,832 | 1,864 | +31 | +1.7% | 135,300 |
| 2017/11/01 | 1,840 | 1,853 | 1,812 | 1,833 | +24 | +1.3% | 158,600 |
| 2017/10/31 | 1,790 | 1,820 | 1,773 | 1,809 | +19 | +1.1% | 137,100 |
| 2017/10/30 | 1,784 | 1,790 | 1,754 | 1,790 | +16 | +0.9% | 133,500 |
| 2017/10/27 | 1,758 | 1,782 | 1,756 | 1,774 | +24 | +1.4% | 71,400 |
| 2017/10/26 | 1,720 | 1,750 | 1,702 | 1,750 | +50 | +2.9% | 110,700 |
| 2017/10/25 | 1,717 | 1,735 | 1,691 | 1,700 | +1 | +0.1% | 85,400 |
| 2017/10/24 | 1,685 | 1,703 | 1,665 | 1,699 | +26 | +1.6% | 57,000 |
| 2017/10/23 | 1,665 | 1,698 | 1,662 | 1,673 | +21 | +1.3% | 65,000 |
| 2017/10/20 | 1,690 | 1,690 | 1,649 | 1,652 | -42 | -2.5% | 117,400 |
| 2017/10/19 | 1,726 | 1,742 | 1,690 | 1,694 | -29 | -1.7% | 76,100 |
| 2017/10/18 | 1,700 | 1,733 | 1,700 | 1,723 | +31 | +1.8% | 80,400 |
| 2017/10/17 | 1,689 | 1,760 | 1,679 | 1,692 | +22 | +1.3% | 194,100 |
| 2017/10/16 | 1,713 | 1,722 | 1,662 | 1,670 | -50 | -2.9% | 137,000 |
| 2017/10/13 | 1,731 | 1,747 | 1,717 | 1,720 | -14 | -0.8% | 86,500 |
| 2017/10/12 | 1,739 | 1,763 | 1,730 | 1,734 | +7 | +0.4% | 79,100 |
| 2017/10/11 | 1,762 | 1,776 | 1,726 | 1,727 | -40 | -2.3% | 83,200 |
| 2017/10/10 | 1,755 | 1,811 | 1,755 | 1,767 | ±0 | ±0% | 164,200 |
| 2017/10/06 | 1,720 | 1,777 | 1,713 | 1,767 | +55 | +3.2% | 252,600 |
| 2017/10/05 | 1,782 | 1,788 | 1,707 | 1,712 | -83 | -4.6% | 436,500 |
| 2017/10/04 | 1,782 | 1,810 | 1,759 | 1,795 | +4 | +0.2% | 287,600 |
| 2017/10/03 | 1,890 | 1,890 | 1,787 | 1,791 | -81 | -4.3% | 365,400 |
1801～
1850
件表示中 / 3692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 | 189,900円 | +9.4% | -19.6% | 5.00% | 10.09倍 | 0.80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 | 212,500円 | +12.0% | +12.4% | 4.00% | 11.26倍 | 1.04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 |
| 藤井産 | 240,600円 | +7.6% | -6.9% | 4.16% | 5.98倍 | 0.58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 |
| ナガホリ | 138,900円 | -3.8% | -27.9% | 0.72% | 53.26倍 | 1.68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 |
| ソーダニッカ | 100,600円 | -0.5% | -9.8% | 3.98% | 10.86倍 | 0.78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
