グロースエクスパートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 2,120 | 2,152 | 2,086 | 2,086 | -34 | -1.6% | 13,400 |
| 2025/07/30 | 2,113 | 2,153 | 2,112 | 2,120 | ±0 | ±0% | 9,900 |
| 2025/07/29 | 2,121 | 2,140 | 2,089 | 2,120 | -13 | -0.6% | 10,800 |
| 2025/07/28 | 2,142 | 2,152 | 2,100 | 2,133 | -7 | -0.3% | 16,300 |
| 2025/07/25 | 2,060 | 2,180 | 2,054 | 2,140 | +52 | +2.5% | 27,200 |
| 2025/07/24 | 2,050 | 2,120 | 2,044 | 2,088 | +40 | +2% | 16,600 |
| 2025/07/23 | 2,081 | 2,124 | 2,048 | 2,048 | -31 | -1.5% | 16,100 |
| 2025/07/22 | 2,012 | 2,145 | 2,012 | 2,079 | +67 | +3.3% | 30,100 |
| 2025/07/18 | 2,115 | 2,140 | 2,012 | 2,012 | -138 | -6.4% | 32,700 |
| 2025/07/17 | 2,145 | 2,157 | 2,069 | 2,150 | +26 | +1.2% | 40,600 |
| 2025/07/16 | 2,301 | 2,315 | 2,124 | 2,124 | -210 | -9% | 100,100 |
| 2025/07/15 | 2,230 | 2,334 | 2,190 | 2,334 | -22 | -0.9% | 134,000 |
| 2025/07/14 | 2,415 | 2,672 | 2,215 | 2,356 | +141 | +6.4% | 1,044,300 |
| 2025/07/11 | 1,825 | 2,215 | 1,806 | 2,215 | +400 | +22% | 403,100 |
| 2025/07/10 | 1,808 | 1,818 | 1,773 | 1,815 | +7 | +0.4% | 13,800 |
| 2025/07/09 | 1,833 | 1,850 | 1,800 | 1,808 | +5 | +0.3% | 7,600 |
| 2025/07/08 | 1,773 | 1,829 | 1,773 | 1,803 | +17 | +1% | 7,100 |
| 2025/07/07 | 1,771 | 1,816 | 1,771 | 1,786 | +17 | +1% | 7,600 |
| 2025/07/04 | 1,797 | 1,799 | 1,769 | 1,769 | -11 | -0.6% | 7,400 |
| 2025/07/03 | 1,773 | 1,786 | 1,761 | 1,780 | -8 | -0.4% | 12,100 |
| 2025/07/02 | 1,827 | 1,830 | 1,788 | 1,788 | -51 | -2.8% | 12,800 |
| 2025/07/01 | 1,833 | 1,856 | 1,833 | 1,839 | +6 | +0.3% | 4,400 |
| 2025/06/30 | 1,840 | 1,848 | 1,825 | 1,833 | +2 | +0.1% | 8,100 |
| 2025/06/27 | 1,832 | 1,850 | 1,823 | 1,831 | -3 | -0.2% | 5,900 |
| 2025/06/26 | 1,819 | 1,839 | 1,817 | 1,834 | +4 | +0.2% | 9,100 |
| 2025/06/25 | 1,839 | 1,839 | 1,806 | 1,830 | +17 | +0.9% | 16,900 |
| 2025/06/24 | 1,826 | 1,835 | 1,810 | 1,813 | +6 | +0.3% | 10,300 |
| 2025/06/23 | 1,855 | 1,855 | 1,794 | 1,807 | -69 | -3.7% | 22,600 |
| 2025/06/20 | 1,951 | 1,951 | 1,876 | 1,876 | -50 | -2.6% | 29,400 |
| 2025/06/19 | 1,810 | 1,952 | 1,810 | 1,926 | +124 | +6.9% | 84,300 |
| 2025/06/18 | 1,760 | 1,804 | 1,760 | 1,802 | +36 | +2% | 16,400 |
| 2025/06/17 | 1,765 | 1,798 | 1,744 | 1,766 | +26 | +1.5% | 21,000 |
| 2025/06/16 | 1,721 | 1,773 | 1,709 | 1,740 | +5 | +0.3% | 21,800 |
| 2025/06/13 | 1,790 | 1,790 | 1,713 | 1,735 | -46 | -2.6% | 18,400 |
| 2025/06/12 | 1,785 | 1,822 | 1,780 | 1,781 | -21 | -1.2% | 14,200 |
| 2025/06/11 | 1,777 | 1,809 | 1,777 | 1,802 | +25 | +1.4% | 9,700 |
| 2025/06/10 | 1,802 | 1,837 | 1,770 | 1,777 | -31 | -1.7% | 18,700 |
| 2025/06/09 | 1,820 | 1,823 | 1,797 | 1,808 | +2 | +0.1% | 10,700 |
| 2025/06/06 | 1,825 | 1,840 | 1,769 | 1,806 | -34 | -1.8% | 21,500 |
| 2025/06/05 | 1,777 | 1,843 | 1,770 | 1,840 | +75 | +4.2% | 52,200 |
| 2025/06/04 | 1,730 | 1,777 | 1,730 | 1,765 | +35 | +2% | 10,800 |
| 2025/06/03 | 1,745 | 1,790 | 1,726 | 1,730 | +20 | +1.2% | 19,300 |
| 2025/06/02 | 1,710 | 1,725 | 1,706 | 1,710 | ±0 | ±0% | 6,700 |
| 2025/05/30 | 1,743 | 1,743 | 1,710 | 1,710 | -13 | -0.8% | 9,700 |
| 2025/05/29 | 1,724 | 1,731 | 1,706 | 1,723 | +3 | +0.2% | 13,800 |
| 2025/05/28 | 1,720 | 1,755 | 1,720 | 1,720 | +6 | +0.4% | 15,600 |
| 2025/05/27 | 1,725 | 1,736 | 1,714 | 1,714 | +11 | +0.6% | 4,900 |
| 2025/05/26 | 1,710 | 1,728 | 1,703 | 1,703 | -6 | -0.4% | 8,600 |
| 2025/05/23 | 1,778 | 1,795 | 1,703 | 1,709 | -47 | -2.7% | 13,000 |
| 2025/05/22 | 1,766 | 1,781 | 1,753 | 1,756 | -32 | -1.8% | 8,600 |
1～
50
件表示中 / 207件
類似銘柄と比較する
現在ご覧いただいている「グロースエクス」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 |
|---|---|---|---|---|---|---|---|---|
| グロースエクス | 208,600円 | +13.8% | +21.3% | 0.00% | 15.10倍 | 2.32倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ＤＬＥ | 16,200円 | +25.8% | - | 0.00% | 20.02倍 | 3.88倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| モルフォ | 127,000円 | +12.1% | +37.6% | 0.00% | 20.85倍 | 1.93倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| 昭和システム | 145,000円 | +2.2% | +2.2% | 3.79% | 9.29倍 | 1.16倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| ＴａｌｅｎｔＸ | 120,800円 | +25.9% | +10.9% | 0.00% | 31.37倍 | 15.10倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
市場注目の銘柄
チャート関連のコラム
