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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 2,828 | 2,828 | 2,750 | 2,771 | -146 | -5% | 2,000 |
| 2022/12/30 | 2,867 | 2,926 | 2,824 | 2,917 | +116 | +4.1% | 5,500 |
| 2022/12/29 | 2,711 | 2,839 | 2,711 | 2,801 | +90 | +3.3% | 2,900 |
| 2022/12/28 | 2,710 | 2,752 | 2,674 | 2,711 | -46 | -1.7% | 5,000 |
| 2022/12/27 | 2,645 | 2,862 | 2,645 | 2,757 | +119 | +4.5% | 12,500 |
| 2022/12/26 | 2,658 | 2,702 | 2,622 | 2,638 | -25 | -0.9% | 5,200 |
| 2022/12/23 | 2,645 | 2,813 | 2,591 | 2,663 | +18 | +0.7% | 10,700 |
| 2022/12/22 | 2,670 | 2,685 | 2,571 | 2,645 | -5 | -0.2% | 4,500 |
| 2022/12/21 | 2,770 | 2,770 | 2,609 | 2,650 | -71 | -2.6% | 5,000 |
| 2022/12/20 | 2,805 | 2,836 | 2,553 | 2,721 | -103 | -3.6% | 13,200 |
| 2022/12/19 | 2,894 | 2,894 | 2,824 | 2,824 | -72 | -2.5% | 800 |
| 2022/12/16 | 2,847 | 2,922 | 2,843 | 2,896 | +48 | +1.7% | 4,600 |
| 2022/12/15 | 2,796 | 2,848 | 2,796 | 2,848 | +27 | +1% | 2,500 |
| 2022/12/14 | 2,887 | 2,895 | 2,802 | 2,821 | -79 | -2.7% | 2,400 |
| 2022/12/13 | 2,832 | 2,900 | 2,817 | 2,900 | +68 | +2.4% | 3,000 |
| 2022/12/12 | 2,813 | 2,832 | 2,813 | 2,832 | +19 | +0.7% | 700 |
| 2022/12/09 | 2,815 | 2,862 | 2,785 | 2,813 | +18 | +0.6% | 3,000 |
| 2022/12/08 | 2,833 | 2,835 | 2,785 | 2,795 | -14 | -0.5% | 3,100 |
| 2022/12/07 | 2,820 | 2,838 | 2,795 | 2,809 | -41 | -1.4% | 3,600 |
| 2022/12/06 | 2,871 | 2,871 | 2,790 | 2,850 | -21 | -0.7% | 3,200 |
| 2022/12/05 | 2,972 | 3,025 | 2,820 | 2,871 | -126 | -4.2% | 6,500 |
| 2022/12/02 | 3,050 | 3,050 | 2,970 | 2,997 | -83 | -2.7% | 5,600 |
| 2022/12/01 | 3,215 | 3,215 | 3,050 | 3,080 | -65 | -2.1% | 5,400 |
| 2022/11/30 | 3,300 | 3,300 | 3,105 | 3,145 | -85 | -2.6% | 7,700 |
| 2022/11/29 | 3,255 | 3,255 | 3,190 | 3,230 | -25 | -0.8% | 4,400 |
| 2022/11/28 | 3,195 | 3,290 | 3,150 | 3,255 | +130 | +4.2% | 10,200 |
| 2022/11/25 | 3,040 | 3,195 | 3,030 | 3,125 | +60 | +2% | 6,100 |
| 2022/11/24 | 3,055 | 3,085 | 3,045 | 3,065 | +50 | +1.7% | 3,000 |
| 2022/11/22 | 3,070 | 3,070 | 2,971 | 3,015 | +15 | +0.5% | 3,700 |
| 2022/11/21 | 3,085 | 3,110 | 2,995 | 3,000 | -90 | -2.9% | 2,900 |
| 2022/11/18 | 3,145 | 3,160 | 3,075 | 3,090 | -40 | -1.3% | 5,500 |
| 2022/11/17 | 3,040 | 3,145 | 2,946 | 3,130 | +142 | +4.8% | 13,500 |
| 2022/11/16 | 3,020 | 3,030 | 2,976 | 2,988 | +6 | +0.2% | 3,200 |
| 2022/11/15 | 2,901 | 3,090 | 2,880 | 2,982 | +31 | +1.1% | 6,500 |
| 2022/11/14 | 2,999 | 3,030 | 2,951 | 2,951 | -99 | -3.2% | 4,000 |
| 2022/11/11 | 3,075 | 3,135 | 2,989 | 3,050 | +45 | +1.5% | 10,700 |
| 2022/11/10 | 2,802 | 3,050 | 2,773 | 3,005 | +199 | +7.1% | 20,900 |
| 2022/11/09 | 2,815 | 2,868 | 2,801 | 2,806 | -35 | -1.2% | 4,900 |
| 2022/11/08 | 2,807 | 2,867 | 2,807 | 2,841 | +23 | +0.8% | 3,100 |
| 2022/11/07 | 2,955 | 2,955 | 2,800 | 2,818 | -89 | -3.1% | 4,700 |
| 2022/11/04 | 2,870 | 2,910 | 2,785 | 2,907 | -22 | -0.8% | 4,900 |
| 2022/11/02 | 2,943 | 2,944 | 2,846 | 2,929 | +1 | ±0% | 4,300 |
| 2022/11/01 | 2,908 | 2,989 | 2,870 | 2,928 | +48 | +1.7% | 10,800 |
| 2022/10/31 | 2,827 | 2,887 | 2,755 | 2,880 | +98 | +3.5% | 10,800 |
| 2022/10/28 | 2,790 | 2,840 | 2,740 | 2,782 | -48 | -1.7% | 2,100 |
| 2022/10/27 | 2,820 | 2,839 | 2,751 | 2,830 | +60 | +2.2% | 7,000 |
| 2022/10/26 | 2,702 | 2,779 | 2,700 | 2,770 | +99 | +3.7% | 6,900 |
| 2022/10/25 | 2,750 | 2,750 | 2,660 | 2,671 | -52 | -1.9% | 10,200 |
| 2022/10/24 | 2,625 | 2,908 | 2,600 | 2,723 | +124 | +4.8% | 29,800 |
| 2022/10/21 | 2,534 | 2,620 | 2,534 | 2,599 | +37 | +1.4% | 5,400 |
601～
650
件表示中 / 875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 | 133,900円 | +20.2% | +256.0% | 0.00% | 30.14倍 | 4.62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 |
| リカバリー | 138,000円 | +23.9% | +1.5% | 0.00% | 13.93倍 | 2.70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 |
| ＢＣＣ | 167,000円 | +10.7% | - | 0.00% | - | 2.99倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| ＭＳコンサル | 39,900円 | +7.6% | - | 0.00% | 11.23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 |
| ユーラシア | 49,500円 | +13.1% | +8.3% | 2.83% | 16.61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
