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 |
|---|---|---|---|---|---|---|---|
| 2011/11/07 | 98 | 100 | 98 | 99 | +1 | +1% | 176,000 |
| 2011/11/04 | 97 | 98 | 96 | 98 | +1 | +1% | 91,000 |
| 2011/11/02 | 97 | 97 | 96 | 97 | -1 | -1% | 133,000 |
| 2011/11/01 | 100 | 101 | 98 | 98 | ±0 | ±0% | 105,000 |
| 2011/10/31 | 99 | 100 | 98 | 98 | -1 | -1% | 87,000 |
| 2011/10/28 | 99 | 100 | 99 | 99 | +1 | +1% | 174,000 |
| 2011/10/27 | 97 | 98 | 96 | 98 | +1 | +1% | 81,000 |
| 2011/10/26 | 97 | 97 | 95 | 97 | ±0 | ±0% | 80,000 |
| 2011/10/25 | 99 | 99 | 97 | 97 | -1 | -1% | 74,000 |
| 2011/10/24 | 96 | 98 | 96 | 98 | +3 | +3.2% | 33,000 |
| 2011/10/21 | 96 | 96 | 95 | 95 | -1 | -1% | 39,000 |
| 2011/10/20 | 96 | 98 | 96 | 96 | ±0 | ±0% | 61,000 |
| 2011/10/19 | 99 | 99 | 96 | 96 | -3 | -3% | 250,000 |
| 2011/10/18 | 98 | 100 | 98 | 99 | -2 | -2% | 58,000 |
| 2011/10/17 | 99 | 101 | 98 | 101 | +3 | +3.1% | 186,000 |
| 2011/10/14 | 98 | 99 | 97 | 98 | ±0 | ±0% | 63,000 |
| 2011/10/13 | 99 | 100 | 98 | 98 | -1 | -1% | 61,000 |
| 2011/10/12 | 98 | 99 | 97 | 99 | +1 | +1% | 157,000 |
| 2011/10/11 | 97 | 99 | 97 | 98 | +2 | +2.1% | 61,000 |
| 2011/10/07 | 95 | 97 | 95 | 96 | +2 | +2.1% | 75,000 |
| 2011/10/06 | 93 | 94 | 93 | 94 | +2 | +2.2% | 41,000 |
| 2011/10/05 | 95 | 95 | 92 | 92 | -2 | -2.1% | 235,000 |
| 2011/10/04 | 95 | 95 | 93 | 94 | -1 | -1.1% | 141,000 |
| 2011/10/03 | 98 | 98 | 95 | 95 | -4 | -4% | 132,000 |
| 2011/09/30 | 100 | 100 | 99 | 99 | -1 | -1% | 36,000 |
| 2011/09/29 | 96 | 100 | 96 | 100 | +1 | +1% | 150,000 |
| 2011/09/28 | 95 | 99 | 95 | 99 | +5 | +5.3% | 99,000 |
| 2011/09/27 | 96 | 97 | 93 | 94 | -1 | -1.1% | 138,000 |
| 2011/09/26 | 99 | 99 | 94 | 95 | -5 | -5% | 179,000 |
| 2011/09/22 | 99 | 100 | 98 | 100 | ±0 | ±0% | 67,000 |
| 2011/09/21 | 100 | 101 | 100 | 100 | ±0 | ±0% | 17,000 |
| 2011/09/20 | 101 | 101 | 100 | 100 | -3 | -2.9% | 81,000 |
| 2011/09/16 | 99 | 103 | 99 | 103 | +6 | +6.2% | 130,000 |
| 2011/09/15 | 100 | 100 | 97 | 97 | -1 | -1% | 156,000 |
| 2011/09/14 | 103 | 103 | 98 | 98 | -4 | -3.9% | 105,000 |
| 2011/09/13 | 100 | 103 | 100 | 102 | +1 | +1% | 87,000 |
| 2011/09/12 | 102 | 102 | 100 | 101 | -2 | -1.9% | 49,000 |
| 2011/09/09 | 103 | 104 | 103 | 103 | -2 | -1.9% | 95,000 |
| 2011/09/08 | 106 | 106 | 104 | 105 | ±0 | ±0% | 29,000 |
| 2011/09/07 | 104 | 105 | 103 | 105 | +1 | +1% | 50,000 |
| 2011/09/06 | 104 | 104 | 103 | 104 | ±0 | ±0% | 67,000 |
| 2011/09/05 | 104 | 105 | 104 | 104 | -2 | -1.9% | 92,000 |
| 2011/09/02 | 107 | 107 | 105 | 106 | -1 | -0.9% | 73,000 |
| 2011/09/01 | 108 | 109 | 106 | 107 | +1 | +0.9% | 90,000 |
| 2011/08/31 | 108 | 108 | 106 | 106 | -2 | -1.9% | 75,000 |
| 2011/08/30 | 108 | 108 | 106 | 108 | +2 | +1.9% | 151,000 |
| 2011/08/29 | 104 | 107 | 104 | 106 | +1 | +1% | 113,000 |
| 2011/08/26 | 105 | 105 | 104 | 105 | +1 | +1% | 42,000 |
| 2011/08/25 | 104 | 105 | 104 | 104 | +2 | +2% | 57,000 |
| 2011/08/24 | 104 | 104 | 101 | 102 | -1 | -1% | 100,000 |
3301～
3350
件表示中 / 3693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 | 191,900円 | +9.4% | -19.6% | 4.95% | 10.20倍 | 0.81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 | 290,500円 | +8.5% | +1.9% | 4.54% | 8.81倍 | 0.96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 |
| 白 銅 | 213,900円 | +12.0% | +12.4% | 3.97% | 11.34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 | 241,200円 | +7.6% | -6.9% | 4.15% | 6.00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 | 140,600円 | -3.8% | -27.9% | 0.71% | 53.91倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
