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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 2,541 | 2,590 | 2,511 | 2,562 | -11 | -0.4% | 8,900 |
| 2022/10/19 | 2,607 | 2,656 | 2,561 | 2,573 | -33 | -1.3% | 6,000 |
| 2022/10/18 | 2,639 | 2,699 | 2,576 | 2,606 | +41 | +1.6% | 8,300 |
| 2022/10/17 | 2,639 | 2,640 | 2,500 | 2,565 | -147 | -5.4% | 14,100 |
| 2022/10/14 | 2,695 | 2,770 | 2,655 | 2,712 | +62 | +2.3% | 13,400 |
| 2022/10/13 | 2,662 | 2,746 | 2,627 | 2,650 | -50 | -1.9% | 8,000 |
| 2022/10/12 | 2,750 | 2,760 | 2,668 | 2,700 | -40 | -1.5% | 11,300 |
| 2022/10/11 | 2,800 | 2,800 | 2,702 | 2,740 | -90 | -3.2% | 8,200 |
| 2022/10/07 | 2,881 | 2,917 | 2,830 | 2,830 | -101 | -3.4% | 8,000 |
| 2022/10/06 | 2,777 | 2,963 | 2,772 | 2,931 | +125 | +4.5% | 17,000 |
| 2022/10/05 | 2,819 | 2,820 | 2,769 | 2,806 | -13 | -0.5% | 7,000 |
| 2022/10/04 | 2,809 | 2,830 | 2,752 | 2,819 | +60 | +2.2% | 8,100 |
| 2022/10/03 | 2,720 | 2,799 | 2,673 | 2,759 | -61 | -2.2% | 13,200 |
| 2022/09/30 | 2,888 | 2,926 | 2,785 | 2,820 | -168 | -5.6% | 15,900 |
| 2022/09/29 | 2,960 | 3,010 | 2,950 | 2,988 | +54 | +1.8% | 8,600 |
| 2022/09/28 | 3,060 | 3,125 | 2,902 | 2,934 | -131 | -4.3% | 11,600 |
| 2022/09/27 | 3,145 | 3,145 | 3,020 | 3,065 | -5 | -0.2% | 5,300 |
| 2022/09/26 | 3,080 | 3,155 | 3,045 | 3,070 | -80 | -2.5% | 12,000 |
| 2022/09/22 | 3,035 | 3,240 | 3,035 | 3,150 | +115 | +3.8% | 11,700 |
| 2022/09/21 | 3,165 | 3,165 | 2,931 | 3,035 | -150 | -4.7% | 14,300 |
| 2022/09/20 | 3,215 | 3,275 | 3,175 | 3,185 | -25 | -0.8% | 9,000 |
| 2022/09/16 | 3,330 | 3,350 | 3,210 | 3,210 | -185 | -5.4% | 20,900 |
| 2022/09/15 | 3,480 | 3,545 | 3,395 | 3,395 | -85 | -2.4% | 16,600 |
| 2022/09/14 | 3,430 | 3,500 | 3,390 | 3,480 | -80 | -2.2% | 14,800 |
| 2022/09/13 | 3,440 | 3,570 | 3,410 | 3,560 | +160 | +4.7% | 38,200 |
| 2022/09/12 | 3,320 | 3,465 | 3,320 | 3,400 | +85 | +2.6% | 19,900 |
| 2022/09/09 | 3,330 | 3,375 | 3,310 | 3,315 | +15 | +0.5% | 11,000 |
| 2022/09/08 | 3,460 | 3,525 | 3,290 | 3,300 | -95 | -2.8% | 24,700 |
| 2022/09/07 | 3,550 | 3,650 | 3,395 | 3,395 | -70 | -2% | 42,800 |
| 2022/09/06 | 3,475 | 3,560 | 3,395 | 3,465 | +5 | +0.1% | 16,500 |
| 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 |
651～
700
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
