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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 2,280 | 2,280 | 2,239 | 2,259 | +11 | +0.5% | 22,400 |
| 2024/07/09 | 2,263 | 2,263 | 2,230 | 2,248 | +18 | +0.8% | 26,000 |
| 2024/07/08 | 2,270 | 2,270 | 2,230 | 2,230 | -43 | -1.9% | 19,300 |
| 2024/07/05 | 2,290 | 2,292 | 2,270 | 2,273 | -15 | -0.7% | 10,300 |
| 2024/07/04 | 2,268 | 2,288 | 2,260 | 2,288 | +26 | +1.1% | 16,900 |
| 2024/07/03 | 2,259 | 2,268 | 2,252 | 2,262 | -5 | -0.2% | 19,100 |
| 2024/07/02 | 2,288 | 2,288 | 2,261 | 2,267 | -8 | -0.4% | 18,200 |
| 2024/07/01 | 2,291 | 2,291 | 2,270 | 2,275 | -5 | -0.2% | 17,000 |
| 2024/06/28 | 2,290 | 2,290 | 2,264 | 2,280 | -2 | -0.1% | 22,400 |
| 2024/06/27 | 2,252 | 2,283 | 2,252 | 2,282 | +20 | +0.9% | 37,900 |
| 2024/06/26 | 2,252 | 2,264 | 2,230 | 2,262 | +12 | +0.5% | 28,100 |
| 2024/06/25 | 2,258 | 2,258 | 2,238 | 2,250 | +21 | +0.9% | 27,100 |
| 2024/06/24 | 2,238 | 2,248 | 2,227 | 2,229 | +3 | +0.1% | 20,800 |
| 2024/06/21 | 2,238 | 2,259 | 2,220 | 2,226 | +4 | +0.2% | 28,700 |
| 2024/06/20 | 2,221 | 2,229 | 2,190 | 2,222 | +2 | +0.1% | 25,500 |
| 2024/06/19 | 2,188 | 2,226 | 2,188 | 2,220 | +31 | +1.4% | 32,800 |
| 2024/06/18 | 2,152 | 2,191 | 2,152 | 2,189 | +33 | +1.5% | 33,300 |
| 2024/06/17 | 2,185 | 2,190 | 2,135 | 2,156 | -38 | -1.7% | 29,900 |
| 2024/06/14 | 2,151 | 2,194 | 2,150 | 2,194 | +39 | +1.8% | 27,700 |
| 2024/06/13 | 2,174 | 2,177 | 2,155 | 2,155 | -13 | -0.6% | 15,900 |
| 2024/06/12 | 2,185 | 2,187 | 2,165 | 2,168 | -1 | ±0% | 13,800 |
| 2024/06/11 | 2,190 | 2,190 | 2,165 | 2,169 | -10 | -0.5% | 8,500 |
| 2024/06/10 | 2,168 | 2,186 | 2,168 | 2,179 | +13 | +0.6% | 8,300 |
| 2024/06/07 | 2,176 | 2,181 | 2,160 | 2,166 | -15 | -0.7% | 24,000 |
| 2024/06/06 | 2,210 | 2,210 | 2,171 | 2,181 | -8 | -0.4% | 18,000 |
| 2024/06/05 | 2,205 | 2,226 | 2,185 | 2,189 | -9 | -0.4% | 22,100 |
| 2024/06/04 | 2,206 | 2,213 | 2,198 | 2,198 | -8 | -0.4% | 13,100 |
| 2024/06/03 | 2,214 | 2,217 | 2,200 | 2,206 | +25 | +1.1% | 15,400 |
| 2024/05/31 | 2,175 | 2,197 | 2,154 | 2,181 | +11 | +0.5% | 18,400 |
| 2024/05/30 | 2,130 | 2,170 | 2,120 | 2,170 | +25 | +1.2% | 25,800 |
| 2024/05/29 | 2,190 | 2,196 | 2,140 | 2,145 | -38 | -1.7% | 21,300 |
| 2024/05/28 | 2,196 | 2,198 | 2,180 | 2,183 | -3 | -0.1% | 19,400 |
| 2024/05/27 | 2,210 | 2,210 | 2,184 | 2,186 | -10 | -0.5% | 10,300 |
| 2024/05/24 | 2,183 | 2,208 | 2,177 | 2,196 | -2 | -0.1% | 13,000 |
| 2024/05/23 | 2,180 | 2,212 | 2,155 | 2,198 | +14 | +0.6% | 18,100 |
| 2024/05/22 | 2,216 | 2,217 | 2,177 | 2,184 | -22 | -1% | 38,400 |
| 2024/05/21 | 2,236 | 2,248 | 2,203 | 2,206 | -25 | -1.1% | 23,800 |
| 2024/05/20 | 2,224 | 2,255 | 2,224 | 2,231 | +16 | +0.7% | 30,000 |
| 2024/05/17 | 2,210 | 2,240 | 2,205 | 2,215 | +5 | +0.2% | 29,100 |
| 2024/05/16 | 2,244 | 2,244 | 2,180 | 2,210 | -34 | -1.5% | 52,700 |
| 2024/05/15 | 2,232 | 2,256 | 2,217 | 2,244 | +17 | +0.8% | 53,000 |
| 2024/05/14 | 2,250 | 2,250 | 2,208 | 2,227 | -15 | -0.7% | 22,800 |
| 2024/05/13 | 2,241 | 2,253 | 2,215 | 2,242 | +1 | ±0% | 28,300 |
| 2024/05/10 | 2,230 | 2,241 | 2,228 | 2,241 | +13 | +0.6% | 12,300 |
| 2024/05/09 | 2,230 | 2,240 | 2,217 | 2,228 | -2 | -0.1% | 16,100 |
| 2024/05/08 | 2,230 | 2,250 | 2,230 | 2,230 | -14 | -0.6% | 15,100 |
| 2024/05/07 | 2,215 | 2,246 | 2,208 | 2,244 | +29 | +1.3% | 15,000 |
| 2024/05/02 | 2,240 | 2,245 | 2,215 | 2,215 | -27 | -1.2% | 11,800 |
| 2024/05/01 | 2,234 | 2,244 | 2,224 | 2,242 | -13 | -0.6% | 8,800 |
| 2024/04/30 | 2,222 | 2,262 | 2,222 | 2,255 | +25 | +1.1% | 17,900 |
251～
300
件表示中 / 3745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 | 205,300円 | +0.3% | +25.6% | 4.87% | 10.51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 |
| 白 銅 | 232,200円 | +14.1% | +8.9% | 4.05% | 11.21倍 | 1.11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 |
| ヤ ギ | 286,600円 | +7.9% | +0.9% | 3.87% | 9.07倍 | 0.56倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| ソーダニッカ | 108,000円 | +8.2% | +7.8% | 3.70% | 10.69倍 | 0.83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 |
| スズデン | 168,100円 | +0.6% | -17.2% | 4.88% | 16.49倍 | 1.26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
