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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 100 | 100 | 99 | 100 | +1 | +1% | 72,000 |
| 2010/08/12 | 99 | 100 | 98 | 99 | -2 | -2% | 277,000 |
| 2010/08/11 | 103 | 103 | 100 | 101 | -4 | -3.8% | 203,000 |
| 2010/08/10 | 105 | 106 | 103 | 105 | ±0 | ±0% | 137,000 |
| 2010/08/09 | 104 | 105 | 104 | 105 | ±0 | ±0% | 28,000 |
| 2010/08/06 | 104 | 105 | 104 | 105 | +1 | +1% | 94,000 |
| 2010/08/05 | 106 | 107 | 103 | 104 | -4 | -3.7% | 389,000 |
| 2010/08/04 | 107 | 109 | 105 | 108 | ±0 | ±0% | 193,000 |
| 2010/08/03 | 107 | 108 | 106 | 108 | +3 | +2.9% | 85,000 |
| 2010/08/02 | 107 | 108 | 105 | 105 | -1 | -0.9% | 77,000 |
| 2010/07/30 | 109 | 109 | 106 | 106 | -4 | -3.6% | 208,000 |
| 2010/07/29 | 110 | 112 | 109 | 110 | -1 | -0.9% | 190,000 |
| 2010/07/28 | 109 | 111 | 108 | 111 | +3 | +2.8% | 177,000 |
| 2010/07/27 | 107 | 110 | 105 | 108 | +3 | +2.9% | 500,000 |
| 2010/07/26 | 106 | 107 | 104 | 105 | +1 | +1% | 70,000 |
| 2010/07/23 | 107 | 107 | 103 | 104 | +1 | +1% | 144,000 |
| 2010/07/22 | 103 | 104 | 102 | 103 | ±0 | ±0% | 173,000 |
| 2010/07/21 | 106 | 106 | 103 | 103 | -2 | -1.9% | 101,000 |
| 2010/07/20 | 106 | 107 | 103 | 105 | -2 | -1.9% | 240,000 |
| 2010/07/16 | 109 | 109 | 105 | 107 | -3 | -2.7% | 326,000 |
| 2010/07/15 | 111 | 111 | 110 | 110 | -2 | -1.8% | 95,000 |
| 2010/07/14 | 110 | 112 | 110 | 112 | +3 | +2.8% | 114,000 |
| 2010/07/13 | 112 | 112 | 109 | 109 | -3 | -2.7% | 164,000 |
| 2010/07/12 | 112 | 115 | 111 | 112 | ±0 | ±0% | 321,000 |
| 2010/07/09 | 113 | 113 | 109 | 112 | -1 | -0.9% | 315,000 |
| 2010/07/08 | 115 | 115 | 112 | 113 | ±0 | ±0% | 277,000 |
| 2010/07/07 | 113 | 115 | 112 | 113 | -2 | -1.7% | 386,000 |
| 2010/07/06 | 112 | 115 | 110 | 115 | +2 | +1.8% | 429,000 |
| 2010/07/05 | 109 | 113 | 108 | 113 | +4 | +3.7% | 315,000 |
| 2010/07/02 | 108 | 109 | 108 | 109 | +2 | +1.9% | 131,000 |
| 2010/07/01 | 109 | 111 | 107 | 107 | -3 | -2.7% | 362,000 |
| 2010/06/30 | 110 | 112 | 108 | 110 | -3 | -2.7% | 402,000 |
| 2010/06/29 | 116 | 119 | 112 | 113 | -3 | -2.6% | 499,000 |
| 2010/06/28 | 119 | 120 | 116 | 116 | -4 | -3.3% | 368,000 |
| 2010/06/25 | 126 | 126 | 120 | 120 | -7 | -5.5% | 601,000 |
| 2010/06/24 | 126 | 130 | 125 | 127 | +1 | +0.8% | 801,000 |
| 2010/06/23 | 125 | 130 | 123 | 126 | +1 | +0.8% | 2,195,000 |
| 2010/06/22 | 121 | 128 | 120 | 125 | +6 | +5% | 2,273,000 |
| 2010/06/21 | 119 | 121 | 118 | 119 | -1 | -0.8% | 732,000 |
| 2010/06/18 | 121 | 124 | 118 | 120 | -1 | -0.8% | 1,741,000 |
| 2010/06/17 | 117 | 121 | 116 | 121 | +4 | +3.4% | 817,000 |
| 2010/06/16 | 113 | 117 | 113 | 117 | +3 | +2.6% | 472,000 |
| 2010/06/15 | 112 | 114 | 112 | 114 | +2 | +1.8% | 127,000 |
| 2010/06/14 | 111 | 113 | 111 | 112 | +1 | +0.9% | 126,000 |
| 2010/06/11 | 110 | 112 | 110 | 111 | +3 | +2.8% | 157,000 |
| 2010/06/10 | 108 | 108 | 107 | 108 | ±0 | ±0% | 52,000 |
| 2010/06/09 | 109 | 110 | 107 | 108 | -1 | -0.9% | 107,000 |
| 2010/06/08 | 110 | 111 | 108 | 109 | -1 | -0.9% | 124,000 |
| 2010/06/07 | 112 | 113 | 110 | 110 | -5 | -4.3% | 329,000 |
| 2010/06/04 | 116 | 116 | 114 | 115 | ±0 | ±0% | 160,000 |
3601～
3650
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
