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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,725 | 2,793 | 2,642 | 2,735 | +15 | +0.6% | 10,400 |
| 2022/06/22 | 2,875 | 2,875 | 2,703 | 2,720 | -102 | -3.6% | 16,200 |
| 2022/06/21 | 2,615 | 2,845 | 2,615 | 2,822 | +200 | +7.6% | 14,300 |
| 2022/06/20 | 2,770 | 2,770 | 2,540 | 2,622 | -48 | -1.8% | 15,200 |
| 2022/06/17 | 2,605 | 2,695 | 2,587 | 2,670 | -35 | -1.3% | 17,300 |
| 2022/06/16 | 2,825 | 2,900 | 2,703 | 2,705 | -84 | -3% | 22,000 |
| 2022/06/15 | 2,896 | 2,945 | 2,760 | 2,789 | -126 | -4.3% | 19,800 |
| 2022/06/14 | 2,792 | 2,938 | 2,755 | 2,915 | +38 | +1.3% | 18,100 |
| 2022/06/13 | 3,000 | 3,025 | 2,848 | 2,877 | -208 | -6.7% | 27,800 |
| 2022/06/10 | 3,145 | 3,150 | 3,050 | 3,085 | -130 | -4% | 18,700 |
| 2022/06/09 | 3,045 | 3,215 | 3,045 | 3,215 | +115 | +3.7% | 23,000 |
| 2022/06/08 | 3,020 | 3,155 | 3,000 | 3,100 | +85 | +2.8% | 20,800 |
| 2022/06/07 | 3,170 | 3,170 | 3,015 | 3,015 | -175 | -5.5% | 25,600 |
| 2022/06/06 | 3,095 | 3,230 | 3,085 | 3,190 | +35 | +1.1% | 12,000 |
| 2022/06/03 | 3,160 | 3,215 | 3,135 | 3,155 | +55 | +1.8% | 17,500 |
| 2022/06/02 | 3,280 | 3,280 | 3,095 | 3,100 | -180 | -5.5% | 34,400 |
| 2022/06/01 | 3,250 | 3,330 | 3,150 | 3,280 | +65 | +2% | 23,900 |
| 2022/05/31 | 3,300 | 3,370 | 3,215 | 3,215 | -60 | -1.8% | 28,300 |
| 2022/05/30 | 3,205 | 3,375 | 3,170 | 3,275 | +85 | +2.7% | 35,100 |
| 2022/05/27 | 3,365 | 3,385 | 3,140 | 3,190 | -115 | -3.5% | 32,600 |
| 2022/05/26 | 3,320 | 3,530 | 3,305 | 3,305 | -85 | -2.5% | 27,700 |
| 2022/05/25 | 3,535 | 3,535 | 3,375 | 3,390 | -215 | -6% | 43,200 |
| 2022/05/24 | 3,790 | 3,790 | 3,580 | 3,605 | -115 | -3.1% | 32,800 |
| 2022/05/23 | 3,515 | 3,765 | 3,515 | 3,720 | +250 | +7.2% | 29,400 |
| 2022/05/20 | 3,400 | 3,535 | 3,320 | 3,470 | +95 | +2.8% | 22,000 |
| 2022/05/19 | 3,290 | 3,470 | 3,265 | 3,375 | -120 | -3.4% | 21,200 |
| 2022/05/18 | 3,550 | 3,655 | 3,495 | 3,495 | +15 | +0.4% | 25,000 |
| 2022/05/17 | 3,715 | 3,715 | 3,480 | 3,480 | -165 | -4.5% | 21,100 |
| 2022/05/16 | 3,695 | 3,800 | 3,645 | 3,645 | +60 | +1.7% | 36,300 |
| 2022/05/13 | 3,580 | 3,810 | 3,580 | 3,585 | +65 | +1.8% | 27,700 |
| 2022/05/12 | 3,785 | 3,810 | 3,520 | 3,520 | -335 | -8.7% | 35,900 |
| 2022/05/11 | 3,715 | 3,870 | 3,665 | 3,855 | +105 | +2.8% | 18,000 |
| 2022/05/10 | 3,580 | 3,800 | 3,580 | 3,750 | +105 | +2.9% | 31,800 |
| 2022/05/09 | 3,740 | 3,800 | 3,605 | 3,645 | -160 | -4.2% | 29,300 |
| 2022/05/06 | 3,895 | 3,935 | 3,750 | 3,805 | -150 | -3.8% | 42,400 |
| 2022/05/02 | 3,930 | 4,030 | 3,855 | 3,955 | -25 | -0.6% | 25,600 |
| 2022/04/28 | 4,195 | 4,270 | 3,975 | 3,980 | -215 | -5.1% | 40,400 |
| 2022/04/27 | 4,120 | 4,240 | 4,060 | 4,195 | -65 | -1.5% | 36,600 |
| 2022/04/26 | 4,170 | 4,370 | 4,170 | 4,260 | +110 | +2.7% | 47,100 |
| 2022/04/25 | 4,190 | 4,305 | 4,150 | 4,150 | -180 | -4.2% | 49,900 |
| 2022/04/22 | 4,440 | 4,540 | 4,260 | 4,330 | -285 | -6.2% | 83,000 |
| 2022/04/21 | 4,735 | 4,900 | 4,540 | 4,615 | -250 | -5.1% | 104,500 |
| 2022/04/20 | 4,820 | 5,200 | 4,700 | 4,865 | +295 | +6.5% | 283,100 |
| 2022/04/19 | 4,430 | 4,625 | 4,375 | 4,570 | +140 | +3.2% | 61,400 |
| 2022/04/18 | 4,830 | 5,030 | 4,355 | 4,430 | -510 | -10.3% | 122,400 |
| 2022/04/15 | 4,630 | 5,360 | 4,620 | 4,940 | -640 | -11.5% | 223,900 |
| 2022/04/14 | 5,800 | 5,970 | 5,580 | 5,580 | -640 | -10.3% | 139,200 |
| 2022/04/13 | 6,040 | 6,240 | 5,940 | 6,220 | +210 | +3.5% | 150,900 |
| 2022/04/12 | 5,640 | 6,060 | 5,530 | 6,010 | +220 | +3.8% | 122,000 |
| 2022/04/11 | 6,090 | 6,110 | 5,780 | 5,790 | -270 | -4.5% | 93,900 |
701～
750
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
