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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 96 | 98 | 96 | 96 | -1 | -1% | 274,000 |
| 2016/07/22 | 96 | 98 | 96 | 97 | ±0 | ±0% | 237,000 |
| 2016/07/21 | 97 | 98 | 96 | 97 | ±0 | ±0% | 353,000 |
| 2016/07/20 | 96 | 97 | 96 | 97 | ±0 | ±0% | 129,000 |
| 2016/07/19 | 97 | 98 | 96 | 97 | -1 | -1% | 191,000 |
| 2016/07/15 | 96 | 98 | 96 | 98 | +2 | +2.1% | 302,000 |
| 2016/07/14 | 96 | 97 | 96 | 96 | -1 | -1% | 84,000 |
| 2016/07/13 | 97 | 98 | 96 | 97 | +1 | +1% | 375,000 |
| 2016/07/12 | 95 | 97 | 94 | 96 | +1 | +1.1% | 467,000 |
| 2016/07/11 | 92 | 95 | 92 | 95 | +4 | +4.4% | 329,000 |
| 2016/07/08 | 92 | 93 | 91 | 91 | -2 | -2.2% | 178,000 |
| 2016/07/07 | 93 | 93 | 92 | 93 | ±0 | ±0% | 188,000 |
| 2016/07/06 | 93 | 93 | 92 | 93 | -1 | -1.1% | 339,000 |
| 2016/07/05 | 94 | 95 | 93 | 94 | ±0 | ±0% | 240,000 |
| 2016/07/04 | 94 | 97 | 94 | 94 | +1 | +1.1% | 656,000 |
| 2016/07/01 | 94 | 95 | 92 | 93 | ±0 | ±0% | 360,000 |
| 2016/06/30 | 95 | 96 | 93 | 93 | -2 | -2.1% | 230,000 |
| 2016/06/29 | 93 | 95 | 93 | 95 | +2 | +2.2% | 179,000 |
| 2016/06/28 | 90 | 93 | 90 | 93 | +2 | +2.2% | 164,000 |
| 2016/06/27 | 90 | 92 | 89 | 91 | +1 | +1.1% | 348,000 |
| 2016/06/24 | 99 | 100 | 89 | 90 | -8 | -8.2% | 1,233,000 |
| 2016/06/23 | 98 | 99 | 98 | 98 | ±0 | ±0% | 171,000 |
| 2016/06/22 | 99 | 100 | 98 | 98 | -2 | -2% | 244,000 |
| 2016/06/21 | 98 | 100 | 98 | 100 | +1 | +1% | 416,000 |
| 2016/06/20 | 98 | 100 | 98 | 99 | +1 | +1% | 240,000 |
| 2016/06/17 | 98 | 98 | 97 | 98 | +1 | +1% | 272,000 |
| 2016/06/16 | 101 | 101 | 96 | 97 | -3 | -3% | 557,000 |
| 2016/06/15 | 100 | 101 | 99 | 100 | ±0 | ±0% | 242,000 |
| 2016/06/14 | 103 | 103 | 100 | 100 | -3 | -2.9% | 442,000 |
| 2016/06/13 | 105 | 105 | 103 | 103 | -2 | -1.9% | 403,000 |
| 2016/06/10 | 106 | 106 | 105 | 105 | -1 | -0.9% | 322,000 |
| 2016/06/09 | 106 | 107 | 106 | 106 | ±0 | ±0% | 68,000 |
| 2016/06/08 | 107 | 107 | 106 | 106 | -1 | -0.9% | 258,000 |
| 2016/06/07 | 107 | 108 | 106 | 107 | +1 | +0.9% | 127,000 |
| 2016/06/06 | 107 | 107 | 106 | 106 | -2 | -1.9% | 202,000 |
| 2016/06/03 | 107 | 109 | 107 | 108 | +1 | +0.9% | 214,000 |
| 2016/06/02 | 108 | 108 | 107 | 107 | -1 | -0.9% | 318,000 |
| 2016/06/01 | 110 | 110 | 108 | 108 | -1 | -0.9% | 318,000 |
| 2016/05/31 | 111 | 111 | 109 | 109 | -2 | -1.8% | 185,000 |
| 2016/05/30 | 109 | 111 | 109 | 111 | +2 | +1.8% | 403,000 |
| 2016/05/27 | 110 | 110 | 109 | 109 | -1 | -0.9% | 306,000 |
| 2016/05/26 | 111 | 111 | 109 | 110 | ±0 | ±0% | 157,000 |
| 2016/05/25 | 110 | 110 | 109 | 110 | +1 | +0.9% | 130,000 |
| 2016/05/24 | 110 | 111 | 109 | 109 | -1 | -0.9% | 150,000 |
| 2016/05/23 | 112 | 112 | 110 | 110 | -2 | -1.8% | 73,000 |
| 2016/05/20 | 111 | 112 | 110 | 112 | +1 | +0.9% | 238,000 |
| 2016/05/19 | 111 | 112 | 110 | 111 | ±0 | ±0% | 253,000 |
| 2016/05/18 | 110 | 111 | 109 | 111 | +1 | +0.9% | 165,000 |
| 2016/05/17 | 111 | 111 | 109 | 110 | ±0 | ±0% | 321,000 |
| 2016/05/16 | 111 | 111 | 109 | 110 | -1 | -0.9% | 371,000 |
2201～
2250
件表示中 / 3749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 | 207,600円 | +0.3% | +25.6% | 4.82% | 10.62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 |
| 高 島 | 155,400円 | +16.4% | +28.5% | 5.79% | 13.98倍 | 1.11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 | 175,700円 | +2.4% | +14.7% | 5.12% | 9.70倍 | 0.78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 | 110,300円 | +8.2% | +7.8% | 3.63% | 10.92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 |
| 日電計 | 213,000円 | +2.3% | -4.9% | 4.23% | 8.01倍 | 0.81倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム
