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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,354 | 1,354 | 1,354 | 1,354 | -6 | -0.4% | 200 |
| 2025/06/06 | 1,320 | 1,360 | 1,320 | 1,360 | +40 | +3% | 1,800 |
| 2025/06/05 | 1,354 | 1,354 | 1,320 | 1,320 | -4 | -0.3% | 3,600 |
| 2025/06/04 | 1,325 | 1,344 | 1,324 | 1,324 | +2 | +0.2% | 1,300 |
| 2025/06/03 | 1,318 | 1,348 | 1,318 | 1,322 | +4 | +0.3% | 2,600 |
| 2025/06/02 | 1,313 | 1,350 | 1,313 | 1,318 | +8 | +0.6% | 4,000 |
| 2025/05/30 | 1,297 | 1,310 | 1,297 | 1,310 | +8 | +0.6% | 300 |
| 2025/05/29 | 1,299 | 1,302 | 1,282 | 1,302 | +9 | +0.7% | 500 |
| 2025/05/28 | 1,330 | 1,330 | 1,293 | 1,293 | -23 | -1.7% | 1,000 |
| 2025/05/27 | 1,308 | 1,316 | 1,300 | 1,316 | ±0 | ±0% | 1,800 |
| 2025/05/26 | 1,302 | 1,322 | 1,302 | 1,316 | +15 | +1.2% | 600 |
| 2025/05/23 | 1,301 | 1,301 | 1,301 | 1,301 | -9 | -0.7% | 300 |
| 2025/05/22 | 1,309 | 1,334 | 1,305 | 1,310 | -9 | -0.7% | 1,100 |
| 2025/05/21 | 1,283 | 1,446 | 1,266 | 1,319 | +36 | +2.8% | 45,200 |
| 2025/05/20 | 1,292 | 1,292 | 1,273 | 1,283 | +21 | +1.7% | 2,600 |
| 2025/05/19 | 1,250 | 1,530 | 1,230 | 1,262 | +12 | +1% | 90,400 |
| 2025/05/16 | 1,258 | 1,258 | 1,250 | 1,250 | -10 | -0.8% | 2,400 |
| 2025/05/15 | 1,310 | 1,310 | 1,251 | 1,260 | -20 | -1.6% | 3,300 |
| 2025/05/14 | 1,280 | 1,280 | 1,280 | 1,280 | -30 | -2.3% | 1,400 |
| 2025/05/13 | 1,300 | 1,310 | 1,300 | 1,310 | +11 | +0.8% | 1,400 |
| 2025/05/12 | 1,294 | 1,300 | 1,294 | 1,299 | +4 | +0.3% | 1,100 |
| 2025/05/09 | 1,301 | 1,305 | 1,295 | 1,295 | - | - | 2,300 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,315 | 1,315 | 1,300 | 1,300 | -15 | -1.1% | 300 |
| 2025/05/02 | 1,315 | 1,315 | 1,292 | 1,315 | -30 | -2.2% | 1,000 |
| 2025/05/01 | 1,311 | 1,345 | 1,311 | 1,345 | +33 | +2.5% | 600 |
| 2025/04/30 | 1,320 | 1,320 | 1,312 | 1,312 | -6 | -0.5% | 500 |
| 2025/04/28 | 1,284 | 1,318 | 1,284 | 1,318 | +64 | +5.1% | 2,500 |
| 2025/04/25 | 1,266 | 1,270 | 1,254 | 1,254 | -9 | -0.7% | 1,000 |
| 2025/04/24 | 1,271 | 1,276 | 1,261 | 1,263 | -2 | -0.2% | 2,900 |
| 2025/04/23 | 1,246 | 1,396 | 1,246 | 1,265 | -11 | -0.9% | 19,500 |
| 2025/04/22 | 1,247 | 1,276 | 1,247 | 1,276 | +26 | +2.1% | 400 |
| 2025/04/21 | 1,231 | 1,250 | 1,229 | 1,250 | +25 | +2% | 1,500 |
| 2025/04/18 | 1,212 | 1,256 | 1,212 | 1,225 | +17 | +1.4% | 3,500 |
| 2025/04/17 | 1,200 | 1,238 | 1,169 | 1,208 | +8 | +0.7% | 4,900 |
| 2025/04/16 | 1,248 | 1,252 | 1,200 | 1,200 | -48 | -3.8% | 1,500 |
| 2025/04/15 | 1,231 | 1,293 | 1,230 | 1,248 | -153 | -10.9% | 11,200 |
| 2025/04/14 | 1,385 | 1,425 | 1,380 | 1,401 | +52 | +3.9% | 4,900 |
| 2025/04/11 | 1,320 | 1,349 | 1,319 | 1,349 | -1 | -0.1% | 800 |
| 2025/04/10 | 1,370 | 1,370 | 1,350 | 1,350 | +128 | +10.5% | 400 |
| 2025/04/09 | 1,265 | 1,265 | 1,217 | 1,222 | -91 | -6.9% | 2,100 |
| 2025/04/08 | 1,231 | 1,314 | 1,231 | 1,313 | +103 | +8.5% | 1,800 |
| 2025/04/07 | 1,259 | 1,260 | 1,170 | 1,210 | -139 | -10.3% | 5,800 |
| 2025/04/04 | 1,391 | 1,400 | 1,301 | 1,349 | -51 | -3.6% | 5,700 |
| 2025/04/03 | 1,420 | 1,420 | 1,400 | 1,400 | - | - | 1,000 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 1,470 | 1,470 | 1,440 | 1,440 | ±0 | ±0% | 800 |
| 2025/03/31 | 1,454 | 1,454 | 1,430 | 1,440 | -39 | -2.6% | 1,600 |
| 2025/03/28 | 1,465 | 1,479 | 1,465 | 1,479 | +25 | +1.7% | 400 |
1～
50
件表示中 / 870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 | 134,000円 | +20.2% | +256.0% | - | - | - |
|
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 |
| 環境管理 | 41,200円 | +7.3% | -81.6% | 1.94% | - | 0.89倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| フレアス | 74,500円 | +51.9% | - | 0.00% | 36.36倍 | 1.27倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
| ビースタイル | 125,900円 | +13.6% | -60.6% | 0.00% | 57.02倍 | 1.45倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| ユーラシア | 49,500円 | +13.1% | +8.3% | 2.83% | 16.60倍 | 1.03倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
市場注目の銘柄
チャート関連のコラム
