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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/21 | 1,740 | 1,793 | 1,732 | 1,788 | +43 | +2.5% | 16,300 |
| 2025/05/20 | 1,740 | 1,761 | 1,723 | 1,745 | +6 | +0.3% | 9,900 |
| 2025/05/19 | 1,733 | 1,739 | 1,709 | 1,739 | +35 | +2.1% | 11,800 |
| 2025/05/16 | 1,700 | 1,745 | 1,691 | 1,704 | +8 | +0.5% | 26,100 |
| 2025/05/15 | 1,755 | 1,760 | 1,692 | 1,696 | -39 | -2.2% | 19,000 |
| 2025/05/14 | 1,710 | 1,758 | 1,690 | 1,735 | +20 | +1.2% | 20,700 |
| 2025/05/13 | 1,680 | 1,734 | 1,672 | 1,715 | +44 | +2.6% | 29,300 |
| 2025/05/12 | 1,691 | 1,709 | 1,671 | 1,671 | -19 | -1.1% | 13,900 |
| 2025/05/09 | 1,655 | 1,763 | 1,653 | 1,690 | +35 | +2.1% | 47,600 |
| 2025/05/08 | 1,650 | 1,678 | 1,640 | 1,655 | -4 | -0.2% | 8,300 |
| 2025/05/07 | 1,644 | 1,681 | 1,641 | 1,659 | +9 | +0.5% | 9,400 |
| 2025/05/02 | 1,680 | 1,680 | 1,629 | 1,650 | -29 | -1.7% | 17,600 |
| 2025/05/01 | 1,675 | 1,702 | 1,631 | 1,679 | +31 | +1.9% | 58,000 |
| 2025/04/30 | 1,641 | 1,648 | 1,608 | 1,648 | +19 | +1.2% | 51,600 |
| 2025/04/28 | 1,633 | 1,670 | 1,629 | 1,629 | +15 | +0.9% | 17,700 |
| 2025/04/25 | 1,601 | 1,625 | 1,601 | 1,614 | +15 | +0.9% | 9,800 |
| 2025/04/24 | 1,591 | 1,620 | 1,591 | 1,599 | +8 | +0.5% | 12,400 |
| 2025/04/23 | 1,609 | 1,626 | 1,591 | 1,591 | -12 | -0.7% | 23,900 |
| 2025/04/22 | 1,600 | 1,623 | 1,589 | 1,603 | -3 | -0.2% | 24,900 |
| 2025/04/21 | 1,619 | 1,633 | 1,593 | 1,606 | -23 | -1.4% | 16,300 |
| 2025/04/18 | 1,603 | 1,650 | 1,593 | 1,629 | +5 | +0.3% | 46,100 |
| 2025/04/17 | 1,561 | 1,710 | 1,559 | 1,624 | +58 | +3.7% | 71,300 |
| 2025/04/16 | 1,558 | 1,647 | 1,558 | 1,566 | +8 | +0.5% | 51,800 |
| 2025/04/15 | 1,617 | 1,741 | 1,558 | 1,558 | -92 | -5.6% | 116,400 |
| 2025/04/14 | 1,667 | 1,740 | 1,624 | 1,650 | +203 | +14% | 235,500 |
| 2025/04/11 | 1,386 | 1,477 | 1,323 | 1,447 | +7 | +0.5% | 43,400 |
| 2025/04/10 | 1,449 | 1,480 | 1,381 | 1,440 | +81 | +6% | 17,300 |
| 2025/04/09 | 1,339 | 1,359 | 1,260 | 1,359 | +23 | +1.7% | 36,100 |
| 2025/04/08 | 1,260 | 1,363 | 1,260 | 1,336 | +153 | +12.9% | 42,400 |
| 2025/04/07 | 1,175 | 1,294 | 1,175 | 1,183 | -202 | -14.6% | 56,800 |
| 2025/04/04 | 1,431 | 1,449 | 1,314 | 1,385 | -93 | -6.3% | 84,400 |
| 2025/04/03 | 1,433 | 1,478 | 1,404 | 1,478 | -44 | -2.9% | 60,100 |
| 2025/04/02 | 1,555 | 1,555 | 1,520 | 1,522 | -35 | -2.2% | 23,200 |
1～
50
件表示中 / 174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 | 173,500円 | +13.8% | +21.3% | 0.00% | 12.56倍 | 1.93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 |
| ソフトマックス | 97,800円 | +14.2% | +2.4% | 3.07% | 12.25倍 | 1.67倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| アエリア | 27,500円 | +17.5% | - | 0.00% | 19.19倍 | 0.69倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| Ｌｉｎｋ－ＵＧ | 40,000円 | +44.0% | - | 0.00% | 16.10倍 | 2.10倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| ソフトフロントＨ | 10,900円 | - | - | 0.00% | - | 4.61倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
市場注目の銘柄
チャート関連のコラム
