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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,400 | 3,510 | 3,400 | 3,460 | +65 | +1.9% | 9,400 |
| 2022/09/02 | 3,525 | 3,525 | 3,360 | 3,395 | -60 | -1.7% | 16,300 |
| 2022/09/01 | 3,630 | 3,660 | 3,440 | 3,455 | -180 | -5% | 19,900 |
| 2022/08/31 | 3,565 | 3,635 | 3,530 | 3,635 | +100 | +2.8% | 21,500 |
| 2022/08/30 | 3,395 | 3,535 | 3,370 | 3,535 | +140 | +4.1% | 14,600 |
| 2022/08/29 | 3,300 | 3,430 | 3,290 | 3,395 | -95 | -2.7% | 14,300 |
| 2022/08/26 | 3,600 | 3,720 | 3,485 | 3,490 | -110 | -3.1% | 27,800 |
| 2022/08/25 | 3,550 | 3,645 | 3,480 | 3,600 | +105 | +3% | 19,900 |
| 2022/08/24 | 3,445 | 3,635 | 3,360 | 3,495 | +35 | +1% | 45,400 |
| 2022/08/23 | 3,275 | 3,525 | 3,230 | 3,460 | +135 | +4.1% | 40,000 |
| 2022/08/22 | 3,395 | 3,500 | 3,300 | 3,325 | -250 | -7% | 47,300 |
| 2022/08/19 | 3,670 | 4,065 | 3,575 | 3,575 | -585 | -14.1% | 220,600 |
| 2022/08/18 | 3,905 | 4,280 | 3,825 | 4,160 | +205 | +5.2% | 153,400 |
| 2022/08/17 | 3,485 | 4,005 | 3,440 | 3,955 | +470 | +13.5% | 128,000 |
| 2022/08/16 | 3,490 | 3,735 | 3,300 | 3,485 | -50 | -1.4% | 103,000 |
| 2022/08/15 | 3,045 | 3,535 | 3,000 | 3,535 | +475 | +15.5% | 66,600 |
| 2022/08/12 | 2,993 | 3,080 | 2,981 | 3,060 | +40 | +1.3% | 16,000 |
| 2022/08/10 | 3,120 | 3,120 | 2,980 | 3,020 | -120 | -3.8% | 17,400 |
| 2022/08/09 | 3,095 | 3,145 | 3,015 | 3,140 | +20 | +0.6% | 14,200 |
| 2022/08/08 | 3,150 | 3,150 | 3,095 | 3,120 | +5 | +0.2% | 8,500 |
| 2022/08/05 | 3,090 | 3,115 | 3,035 | 3,115 | +10 | +0.3% | 12,700 |
| 2022/08/04 | 2,950 | 3,105 | 2,945 | 3,105 | +175 | +6% | 22,100 |
| 2022/08/03 | 2,919 | 2,970 | 2,900 | 2,930 | -3 | -0.1% | 11,200 |
| 2022/08/02 | 2,985 | 2,985 | 2,913 | 2,933 | -52 | -1.7% | 7,000 |
| 2022/08/01 | 2,902 | 2,990 | 2,870 | 2,985 | +83 | +2.9% | 11,400 |
| 2022/07/29 | 2,928 | 2,944 | 2,881 | 2,902 | -12 | -0.4% | 8,600 |
| 2022/07/28 | 2,952 | 2,952 | 2,890 | 2,914 | +12 | +0.4% | 6,000 |
| 2022/07/27 | 2,869 | 3,000 | 2,862 | 2,902 | +14 | +0.5% | 13,700 |
| 2022/07/26 | 2,908 | 2,908 | 2,801 | 2,888 | +30 | +1% | 12,000 |
| 2022/07/25 | 2,949 | 2,949 | 2,858 | 2,858 | -111 | -3.7% | 14,700 |
| 2022/07/22 | 3,175 | 3,175 | 2,930 | 2,969 | -166 | -5.3% | 42,300 |
| 2022/07/21 | 3,160 | 3,345 | 3,110 | 3,135 | -70 | -2.2% | 35,600 |
| 2022/07/20 | 3,190 | 3,210 | 3,050 | 3,205 | +130 | +4.2% | 25,900 |
| 2022/07/19 | 3,070 | 3,180 | 3,020 | 3,075 | +65 | +2.2% | 23,700 |
| 2022/07/15 | 2,960 | 3,065 | 2,822 | 3,010 | -440 | -12.8% | 96,500 |
| 2022/07/14 | 3,150 | 3,470 | 3,135 | 3,450 | +295 | +9.4% | 87,300 |
| 2022/07/13 | 3,165 | 3,275 | 3,120 | 3,155 | +25 | +0.8% | 25,100 |
| 2022/07/12 | 3,185 | 3,185 | 3,075 | 3,130 | -65 | -2% | 8,200 |
| 2022/07/11 | 3,060 | 3,245 | 3,040 | 3,195 | +175 | +5.8% | 34,800 |
| 2022/07/08 | 3,100 | 3,100 | 2,959 | 3,020 | -10 | -0.3% | 22,100 |
| 2022/07/07 | 3,150 | 3,150 | 2,915 | 3,030 | -60 | -1.9% | 23,400 |
| 2022/07/06 | 2,825 | 3,325 | 2,825 | 3,090 | +249 | +8.8% | 57,500 |
| 2022/07/05 | 2,755 | 2,860 | 2,730 | 2,841 | +92 | +3.3% | 6,700 |
| 2022/07/04 | 2,749 | 2,822 | 2,695 | 2,749 | +19 | +0.7% | 4,800 |
| 2022/07/01 | 2,808 | 2,855 | 2,700 | 2,730 | -78 | -2.8% | 9,900 |
| 2022/06/30 | 2,900 | 2,915 | 2,803 | 2,808 | -43 | -1.5% | 6,300 |
| 2022/06/29 | 2,830 | 2,851 | 2,751 | 2,851 | -64 | -2.2% | 8,900 |
| 2022/06/28 | 2,883 | 2,945 | 2,883 | 2,915 | -18 | -0.6% | 4,700 |
| 2022/06/27 | 3,045 | 3,045 | 2,852 | 2,933 | -66 | -2.2% | 14,400 |
| 2022/06/24 | 2,735 | 2,999 | 2,735 | 2,999 | +264 | +9.7% | 27,900 |
651～
700
件表示中 / 845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 | 131,500円 | +20.2% | +256.0% | 0.00% | 29.60倍 | 4.54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 |
| Ｄ＆Ｍカンパニ | 81,700円 | +16.9% | +9.5% | 0.61% | 9.41倍 | 0.92倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| ユーラシア | 49,900円 | +13.1% | +8.3% | 2.81% | 16.74倍 | 1.05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 |
| アルー | 69,500円 | +10.6% | - | 1.01% | 36.81倍 | 1.49倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
| Ｇモンスター | 55,200円 | +20.1% | +32.9% | 1.81% | 8.45倍 | 1.25倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
市場注目の銘柄
チャート関連のコラム
