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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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
