ＧＲＣＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,939 | 1,939 | 1,888 | 1,891 | -65 | -3.3% | 5,300 |
| 2024/05/01 | 1,907 | 1,966 | 1,907 | 1,956 | -5 | -0.3% | 1,600 |
| 2024/04/30 | 1,924 | 1,961 | 1,841 | 1,961 | -83 | -4.1% | 17,400 |
| 2024/04/26 | 2,018 | 2,044 | 2,007 | 2,044 | +26 | +1.3% | 2,600 |
| 2024/04/25 | 2,051 | 2,118 | 2,012 | 2,018 | -29 | -1.4% | 3,300 |
| 2024/04/24 | 2,055 | 2,079 | 2,026 | 2,047 | -8 | -0.4% | 3,400 |
| 2024/04/23 | 2,036 | 2,126 | 2,025 | 2,055 | +30 | +1.5% | 6,000 |
| 2024/04/22 | 2,073 | 2,093 | 2,024 | 2,025 | +2 | +0.1% | 9,900 |
| 2024/04/19 | 2,235 | 2,240 | 2,001 | 2,023 | -162 | -7.4% | 19,700 |
| 2024/04/18 | 2,290 | 2,340 | 2,185 | 2,185 | -255 | -10.5% | 28,900 |
| 2024/04/17 | 2,525 | 2,525 | 2,333 | 2,440 | -210 | -7.9% | 44,600 |
| 2024/04/16 | 2,470 | 2,700 | 2,310 | 2,650 | +430 | +19.4% | 156,900 |
| 2024/04/15 | 2,220 | 2,220 | 2,220 | 2,220 | +400 | +22% | 5,700 |
| 2024/04/12 | 1,770 | 1,820 | 1,720 | 1,820 | +53 | +3% | 6,200 |
| 2024/04/11 | 1,711 | 1,767 | 1,711 | 1,767 | +26 | +1.5% | 1,100 |
| 2024/04/10 | 1,766 | 1,766 | 1,700 | 1,741 | +11 | +0.6% | 3,200 |
| 2024/04/09 | 1,736 | 1,737 | 1,730 | 1,730 | -6 | -0.3% | 500 |
| 2024/04/08 | 1,737 | 1,750 | 1,720 | 1,736 | -1 | -0.1% | 1,200 |
| 2024/04/05 | 1,699 | 1,737 | 1,698 | 1,737 | +34 | +2% | 1,700 |
| 2024/04/04 | 1,701 | 1,703 | 1,701 | 1,703 | -17 | -1% | 400 |
| 2024/04/03 | 1,778 | 1,779 | 1,695 | 1,720 | +21 | +1.2% | 2,900 |
| 2024/04/02 | 1,720 | 1,734 | 1,699 | 1,699 | +5 | +0.3% | 2,500 |
| 2024/04/01 | 1,730 | 1,730 | 1,694 | 1,694 | -12 | -0.7% | 1,200 |
| 2024/03/29 | 1,719 | 1,733 | 1,691 | 1,706 | -14 | -0.8% | 1,800 |
| 2024/03/28 | 1,694 | 1,734 | 1,691 | 1,720 | +15 | +0.9% | 800 |
| 2024/03/27 | 1,700 | 1,720 | 1,680 | 1,705 | -35 | -2% | 1,200 |
| 2024/03/26 | 1,732 | 1,779 | 1,710 | 1,740 | ±0 | ±0% | 1,800 |
| 2024/03/25 | 1,701 | 1,740 | 1,701 | 1,740 | +12 | +0.7% | 900 |
| 2024/03/22 | 1,742 | 1,742 | 1,670 | 1,728 | -22 | -1.3% | 2,300 |
| 2024/03/21 | 1,719 | 1,750 | 1,719 | 1,750 | +3 | +0.2% | 1,900 |
| 2024/03/19 | 1,742 | 1,747 | 1,724 | 1,747 | +45 | +2.6% | 700 |
| 2024/03/18 | 1,701 | 1,728 | 1,671 | 1,702 | +1 | +0.1% | 3,300 |
| 2024/03/15 | 1,693 | 1,701 | 1,666 | 1,701 | +11 | +0.7% | 600 |
| 2024/03/14 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 200 |
| 2024/03/13 | 1,666 | 1,690 | 1,666 | 1,690 | -14 | -0.8% | 800 |
| 2024/03/12 | 1,709 | 1,715 | 1,693 | 1,704 | +19 | +1.1% | 1,200 |
| 2024/03/11 | 1,715 | 1,715 | 1,652 | 1,685 | -61 | -3.5% | 1,500 |
| 2024/03/08 | 1,741 | 1,746 | 1,721 | 1,746 | +5 | +0.3% | 1,300 |
| 2024/03/07 | 1,780 | 1,789 | 1,687 | 1,741 | +1 | +0.1% | 4,700 |
| 2024/03/06 | 1,728 | 1,740 | 1,700 | 1,740 | +26 | +1.5% | 2,600 |
| 2024/03/05 | 1,720 | 1,730 | 1,705 | 1,714 | -6 | -0.3% | 1,000 |
| 2024/03/04 | 1,741 | 1,770 | 1,703 | 1,720 | -21 | -1.2% | 1,200 |
| 2024/03/01 | 1,777 | 1,777 | 1,733 | 1,741 | +4 | +0.2% | 1,800 |
| 2024/02/29 | 1,704 | 1,760 | 1,700 | 1,737 | +35 | +2.1% | 2,800 |
| 2024/02/28 | 1,715 | 1,730 | 1,702 | 1,702 | -5 | -0.3% | 800 |
| 2024/02/27 | 1,696 | 1,736 | 1,696 | 1,707 | -22 | -1.3% | 1,500 |
| 2024/02/26 | 1,691 | 1,729 | 1,691 | 1,729 | +39 | +2.3% | 1,900 |
| 2024/02/22 | 1,704 | 1,720 | 1,690 | 1,690 | -14 | -0.8% | 2,000 |
| 2024/02/21 | 1,681 | 1,721 | 1,681 | 1,704 | -5 | -0.3% | 1,300 |
| 2024/02/20 | 1,724 | 1,724 | 1,681 | 1,709 | -1 | -0.1% | 2,200 |
1～
50
件表示中 / 601件
類似銘柄と比較する
現在ご覧いただいている「ＧＲＣＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＲＣＳ | 189,100円 | +19.1% | - | 0.00% | 142.82倍 | 14.12倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| ＭＨグループ | 22,000円 | +5.2% | +16.1% | 0.45% | 63.22倍 | 4.74倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| ＣＳ－Ｃ | 38,000円 | +24.3% | -93.8% | 0.00% | 358.49倍 | 1.09倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| サクセスＨ | 8,400円 | +37.1% | - | 0.00% | - | 2.85倍 |
|
システム開発や技術者派遣のテクノロジー事業とコンサルティングに集中。メディア事業譲渡 |
| リカバリー | 170,400円 | +23.4% | +27.5% | 0.00% | 18.39倍 | 3.68倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
市場注目の銘柄
チャート関連のコラム
