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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,567 | 1,596 | 1,561 | 1,568 | -16 | -1% | 9,500 |
| 2025/03/06 | 1,620 | 1,620 | 1,572 | 1,584 | -16 | -1% | 21,800 |
| 2025/03/05 | 1,618 | 1,620 | 1,591 | 1,600 | -1 | -0.1% | 16,600 |
| 2025/03/04 | 1,619 | 1,637 | 1,564 | 1,601 | -24 | -1.5% | 23,800 |
| 2025/03/03 | 1,539 | 1,626 | 1,529 | 1,625 | +114 | +7.5% | 42,100 |
| 2025/02/28 | 1,590 | 1,595 | 1,510 | 1,511 | -89 | -5.6% | 87,000 |
| 2025/02/27 | 1,616 | 1,637 | 1,597 | 1,600 | -16 | -1% | 22,200 |
| 2025/02/26 | 1,610 | 1,638 | 1,591 | 1,616 | -4 | -0.2% | 28,900 |
| 2025/02/25 | 1,625 | 1,667 | 1,620 | 1,620 | -34 | -2.1% | 33,700 |
| 2025/02/21 | 1,682 | 1,684 | 1,645 | 1,654 | -28 | -1.7% | 40,600 |
| 2025/02/20 | 1,711 | 1,728 | 1,669 | 1,682 | -42 | -2.4% | 38,300 |
| 2025/02/19 | 1,713 | 1,728 | 1,694 | 1,724 | +6 | +0.3% | 30,200 |
| 2025/02/18 | 1,719 | 1,791 | 1,716 | 1,718 | ±0 | ±0% | 69,700 |
| 2025/02/17 | 1,727 | 1,750 | 1,672 | 1,718 | +40 | +2.4% | 58,600 |
| 2025/02/14 | 1,698 | 1,745 | 1,668 | 1,678 | -23 | -1.4% | 46,300 |
| 2025/02/13 | 1,725 | 1,741 | 1,698 | 1,701 | -12 | -0.7% | 35,100 |
| 2025/02/12 | 1,785 | 1,785 | 1,708 | 1,713 | -53 | -3% | 57,000 |
| 2025/02/10 | 1,700 | 1,783 | 1,672 | 1,766 | +70 | +4.1% | 50,900 |
| 2025/02/07 | 1,739 | 1,740 | 1,680 | 1,696 | -43 | -2.5% | 54,300 |
| 2025/02/06 | 1,601 | 1,759 | 1,600 | 1,739 | +130 | +8.1% | 125,300 |
| 2025/02/05 | 1,655 | 1,670 | 1,605 | 1,609 | -25 | -1.5% | 45,300 |
| 2025/02/04 | 1,646 | 1,670 | 1,632 | 1,634 | +9 | +0.6% | 29,000 |
| 2025/02/03 | 1,652 | 1,663 | 1,610 | 1,625 | -67 | -4% | 102,100 |
| 2025/01/31 | 1,781 | 1,781 | 1,683 | 1,692 | -91 | -5.1% | 121,900 |
| 2025/01/30 | 1,757 | 1,810 | 1,750 | 1,783 | +14 | +0.8% | 84,000 |
| 2025/01/29 | 1,774 | 1,828 | 1,758 | 1,769 | +6 | +0.3% | 113,800 |
| 2025/01/28 | 1,791 | 1,791 | 1,711 | 1,763 | -44 | -2.4% | 141,900 |
| 2025/01/27 | 1,875 | 1,875 | 1,807 | 1,807 | -58 | -3.1% | 175,400 |
| 2025/01/24 | 1,881 | 1,910 | 1,840 | 1,865 | -17 | -0.9% | 141,900 |
| 2025/01/23 | 1,902 | 1,936 | 1,830 | 1,882 | -41 | -2.1% | 350,600 |
| 2025/01/22 | 2,302 | 2,356 | 1,923 | 1,923 | -408 | -17.5% | 880,500 |
| 2025/01/21 | 2,477 | 2,510 | 2,165 | 2,331 | -164 | -6.6% | 645,500 |
| 2025/01/20 | 2,500 | 2,588 | 2,460 | 2,495 | +29 | +1.2% | 503,800 |
| 2025/01/17 | 2,303 | 2,527 | 2,222 | 2,466 | +154 | +6.7% | 635,900 |
| 2025/01/16 | 2,197 | 2,333 | 2,140 | 2,312 | +159 | +7.4% | 490,000 |
| 2025/01/15 | 1,824 | 2,166 | 1,807 | 2,153 | +321 | +17.5% | 632,700 |
| 2025/01/14 | 1,942 | 1,960 | 1,832 | 1,832 | -500 | -21.4% | 386,400 |
| 2025/01/10 | 2,258 | 2,350 | 2,206 | 2,332 | +88 | +3.9% | 129,600 |
| 2025/01/09 | 2,300 | 2,336 | 2,202 | 2,244 | -33 | -1.4% | 85,200 |
| 2025/01/08 | 2,231 | 2,358 | 2,200 | 2,277 | +119 | +5.5% | 188,600 |
| 2025/01/07 | 2,154 | 2,191 | 2,114 | 2,158 | +4 | +0.2% | 33,600 |
| 2025/01/06 | 2,184 | 2,184 | 2,098 | 2,154 | +70 | +3.4% | 37,900 |
| 2024/12/30 | 2,079 | 2,120 | 2,030 | 2,084 | +95 | +4.8% | 45,700 |
| 2024/12/27 | 2,009 | 2,046 | 1,983 | 1,989 | -13 | -0.6% | 43,400 |
| 2024/12/26 | 2,028 | 2,029 | 1,970 | 2,002 | -43 | -2.1% | 89,300 |
| 2024/12/25 | 2,020 | 2,143 | 2,018 | 2,045 | +43 | +2.1% | 72,500 |
| 2024/12/24 | 2,058 | 2,100 | 2,001 | 2,002 | -46 | -2.2% | 61,500 |
| 2024/12/23 | 2,088 | 2,088 | 2,016 | 2,048 | -62 | -2.9% | 45,200 |
| 2024/12/20 | 2,181 | 2,181 | 2,103 | 2,110 | -71 | -3.3% | 44,600 |
| 2024/12/19 | 2,101 | 2,213 | 2,081 | 2,181 | +16 | +0.7% | 39,900 |
101～
150
件表示中 / 208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 | 208,900円 | +13.8% | +21.3% | 0.00% | 15.13倍 | 2.33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 |
| ＴａｌｅｎｔＸ | 122,200円 | +25.9% | +10.9% | 0.00% | 31.73倍 | 15.28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 |
| ＡＩ ＣＲＯＳＳ | 174,200円 | +16.1% | +19.6% | 0.00% | 31.15倍 | 3.94倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| ビザスク | 75,200円 | +9.1% | -14.5% | 0.00% | 14.50倍 | -0.77倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ミライロ | 64,100円 | +24.1% | +34.7% | 0.00% | 66.70倍 | 9.32倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
市場注目の銘柄
チャート関連のコラム
