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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,321 | 1,357 | 1,321 | 1,357 | +39 | +3% | 4,900 |
| 2025/08/20 | 1,303 | 1,320 | 1,303 | 1,318 | +16 | +1.2% | 3,400 |
| 2025/08/19 | 1,302 | 1,302 | 1,302 | 1,302 | +1 | +0.1% | 300 |
| 2025/08/18 | 1,314 | 1,314 | 1,290 | 1,301 | +14 | +1.1% | 1,700 |
| 2025/08/15 | 1,281 | 1,287 | 1,281 | 1,287 | +7 | +0.5% | 500 |
| 2025/08/14 | 1,280 | 1,280 | 1,280 | 1,280 | -30 | -2.3% | 800 |
| 2025/08/13 | 1,310 | 1,310 | 1,309 | 1,310 | ±0 | ±0% | 1,600 |
| 2025/08/12 | 1,301 | 1,311 | 1,301 | 1,310 | -2 | -0.2% | 1,700 |
| 2025/08/08 | 1,339 | 1,339 | 1,312 | 1,312 | -8 | -0.6% | 2,500 |
| 2025/08/07 | 1,315 | 1,320 | 1,315 | 1,320 | +2 | +0.2% | 1,400 |
| 2025/08/06 | 1,306 | 1,318 | 1,306 | 1,318 | +3 | +0.2% | 400 |
| 2025/08/05 | 1,294 | 1,323 | 1,294 | 1,315 | -5 | -0.4% | 2,500 |
| 2025/08/04 | 1,321 | 1,321 | 1,320 | 1,320 | +1 | +0.1% | 1,000 |
| 2025/08/01 | 1,320 | 1,320 | 1,319 | 1,319 | -1 | -0.1% | 300 |
| 2025/07/31 | 1,321 | 1,321 | 1,320 | 1,320 | +4 | +0.3% | 300 |
| 2025/07/30 | 1,336 | 1,336 | 1,310 | 1,316 | -21 | -1.6% | 1,500 |
| 2025/07/29 | 1,335 | 1,337 | 1,335 | 1,337 | +2 | +0.1% | 300 |
| 2025/07/28 | 1,327 | 1,335 | 1,310 | 1,335 | +26 | +2% | 2,900 |
| 2025/07/25 | 1,309 | 1,309 | 1,309 | 1,309 | +1 | +0.1% | 100 |
| 2025/07/24 | 1,311 | 1,318 | 1,308 | 1,308 | -1 | -0.1% | 1,100 |
| 2025/07/23 | 1,327 | 1,329 | 1,309 | 1,309 | ±0 | ±0% | 1,400 |
| 2025/07/22 | 1,320 | 1,320 | 1,309 | 1,309 | +6 | +0.5% | 800 |
| 2025/07/18 | 1,303 | 1,323 | 1,303 | 1,303 | ±0 | ±0% | 300 |
| 2025/07/17 | 1,305 | 1,305 | 1,303 | 1,303 | -2 | -0.2% | 900 |
| 2025/07/16 | 1,307 | 1,358 | 1,297 | 1,305 | -1 | -0.1% | 8,300 |
| 2025/07/15 | 1,331 | 1,332 | 1,306 | 1,306 | -25 | -1.9% | 2,500 |
| 2025/07/14 | 1,326 | 1,378 | 1,326 | 1,331 | +6 | +0.5% | 2,600 |
| 2025/07/11 | 1,324 | 1,326 | 1,320 | 1,325 | -5 | -0.4% | 1,200 |
| 2025/07/10 | 1,316 | 1,330 | 1,316 | 1,330 | +14 | +1.1% | 1,200 |
| 2025/07/09 | 1,304 | 1,330 | 1,304 | 1,316 | +15 | +1.2% | 2,100 |
| 2025/07/08 | 1,305 | 1,322 | 1,301 | 1,301 | -21 | -1.6% | 1,600 |
| 2025/07/07 | 1,309 | 1,322 | 1,306 | 1,322 | +13 | +1% | 900 |
| 2025/07/04 | 1,309 | 1,309 | 1,309 | 1,309 | +1 | +0.1% | 300 |
| 2025/07/03 | 1,309 | 1,315 | 1,304 | 1,308 | ±0 | ±0% | 600 |
| 2025/07/02 | 1,309 | 1,309 | 1,305 | 1,308 | +2 | +0.2% | 900 |
| 2025/07/01 | 1,328 | 1,328 | 1,306 | 1,306 | - | - | 1,000 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 1,325 | 1,357 | 1,325 | 1,357 | +18 | +1.3% | 800 |
| 2025/06/26 | 1,343 | 1,343 | 1,339 | 1,339 | -6 | -0.4% | 700 |
| 2025/06/25 | 1,324 | 1,345 | 1,324 | 1,345 | +21 | +1.6% | 1,000 |
| 2025/06/24 | 1,332 | 1,339 | 1,324 | 1,324 | -15 | -1.1% | 1,900 |
| 2025/06/23 | 1,375 | 1,429 | 1,331 | 1,339 | -44 | -3.2% | 7,900 |
| 2025/06/20 | 1,362 | 1,538 | 1,360 | 1,383 | +23 | +1.7% | 31,100 |
| 2025/06/19 | 1,359 | 1,360 | 1,345 | 1,360 | +2 | +0.1% | 1,000 |
| 2025/06/18 | 1,358 | 1,358 | 1,358 | 1,358 | +19 | +1.4% | 200 |
| 2025/06/17 | 1,360 | 1,360 | 1,339 | 1,339 | +9 | +0.7% | 200 |
| 2025/06/16 | 1,348 | 1,348 | 1,330 | 1,330 | - | - | 500 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 1,356 | 1,356 | 1,336 | 1,348 | +8 | +0.6% | 1,200 |
| 2025/06/11 | 1,352 | 1,352 | 1,340 | 1,340 | - | - | 300 |
1～
50
件表示中 / 920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 | 135,700円 | +20.2% | +256.0% | 0.00% | 30.54倍 | 5.97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 |
| アウンコンサル | 25,400円 | +25.9% | - | 0.00% | - | 5.71倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ＣＲＧＨＤ | 33,900円 | +5.3% | +999.9% | 0.00% | 7.50倍 | 0.66倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| ＭＳコンサル | 39,900円 | +7.6% | - | 0.00% | 11.27倍 | 0.66倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| ジャパＭ＆Ａ | 119,600円 | +64.5% | - | 0.00% | 23.27倍 | 2.53倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
市場注目の銘柄
チャート関連のコラム
