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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 4,515 | 4,515 | 3,665 | 4,070 | +115 | +2.9% | 1,086,200 |
| 2022/03/02 | 3,110 | 3,955 | 3,100 | 3,955 | +700 | +21.5% | 275,300 |
| 2022/03/01 | 2,931 | 3,285 | 2,900 | 3,255 | +474 | +17% | 222,300 |
| 2022/02/28 | 2,778 | 2,840 | 2,660 | 2,781 | +103 | +3.8% | 28,700 |
| 2022/02/25 | 2,525 | 2,740 | 2,514 | 2,678 | +233 | +9.5% | 39,200 |
| 2022/02/24 | 2,509 | 2,625 | 2,428 | 2,445 | -114 | -4.5% | 34,100 |
| 2022/02/22 | 2,645 | 2,691 | 2,550 | 2,559 | -86 | -3.3% | 33,800 |
| 2022/02/21 | 2,605 | 2,737 | 2,605 | 2,645 | -54 | -2% | 19,500 |
| 2022/02/18 | 2,580 | 2,723 | 2,557 | 2,699 | +19 | +0.7% | 20,800 |
| 2022/02/17 | 2,686 | 2,728 | 2,594 | 2,680 | -56 | -2% | 45,200 |
| 2022/02/16 | 2,810 | 2,894 | 2,724 | 2,736 | +12 | +0.4% | 36,900 |
| 2022/02/15 | 2,974 | 2,978 | 2,724 | 2,724 | -276 | -9.2% | 66,400 |
| 2022/02/14 | 3,080 | 3,100 | 2,957 | 3,000 | -220 | -6.8% | 46,700 |
| 2022/02/10 | 3,250 | 3,375 | 3,165 | 3,220 | +90 | +2.9% | 36,500 |
| 2022/02/09 | 3,125 | 3,205 | 3,035 | 3,130 | +50 | +1.6% | 42,700 |
| 2022/02/08 | 3,220 | 3,305 | 3,050 | 3,080 | -155 | -4.8% | 45,800 |
| 2022/02/07 | 3,295 | 3,340 | 3,185 | 3,235 | -60 | -1.8% | 37,600 |
| 2022/02/04 | 3,270 | 3,375 | 3,225 | 3,295 | -45 | -1.3% | 46,300 |
| 2022/02/03 | 3,380 | 3,445 | 3,285 | 3,340 | -180 | -5.1% | 48,200 |
| 2022/02/02 | 3,450 | 3,590 | 3,415 | 3,520 | +125 | +3.7% | 56,400 |
| 2022/02/01 | 3,330 | 3,545 | 3,300 | 3,395 | +165 | +5.1% | 64,700 |
| 2022/01/31 | 3,085 | 3,380 | 3,045 | 3,230 | +145 | +4.7% | 70,500 |
| 2022/01/28 | 3,235 | 3,250 | 3,050 | 3,085 | -80 | -2.5% | 56,400 |
| 2022/01/27 | 3,640 | 3,695 | 3,085 | 3,165 | -370 | -10.5% | 119,900 |
| 2022/01/26 | 3,400 | 3,680 | 3,370 | 3,535 | +205 | +6.2% | 82,900 |
| 2022/01/25 | 3,600 | 3,700 | 3,330 | 3,330 | -280 | -7.8% | 62,200 |
| 2022/01/24 | 3,480 | 3,720 | 3,415 | 3,610 | +50 | +1.4% | 69,400 |
| 2022/01/21 | 3,680 | 3,745 | 3,485 | 3,560 | -260 | -6.8% | 92,900 |
| 2022/01/20 | 3,720 | 3,960 | 3,610 | 3,820 | +115 | +3.1% | 74,600 |
| 2022/01/19 | 3,870 | 3,975 | 3,670 | 3,705 | -330 | -8.2% | 112,900 |
| 2022/01/18 | 3,830 | 4,300 | 3,680 | 4,035 | -5 | -0.1% | 363,800 |
| 2022/01/17 | 4,240 | 4,310 | 4,040 | 4,040 | -1,000 | -19.8% | 109,700 |
| 2022/01/14 | 4,710 | 5,080 | 4,510 | 5,040 | +260 | +5.4% | 127,900 |
| 2022/01/13 | 5,040 | 5,190 | 4,760 | 4,780 | -215 | -4.3% | 89,000 |
| 2022/01/12 | 5,200 | 5,830 | 4,865 | 4,995 | -105 | -2.1% | 286,900 |
| 2022/01/11 | 4,890 | 5,350 | 4,825 | 5,100 | +190 | +3.9% | 162,000 |
| 2022/01/07 | 5,380 | 5,400 | 4,630 | 4,910 | -540 | -9.9% | 412,200 |
| 2022/01/06 | 4,625 | 5,450 | 4,620 | 5,450 | +705 | +14.9% | 364,100 |
| 2022/01/05 | 5,120 | 5,280 | 4,635 | 4,745 | -555 | -10.5% | 104,900 |
| 2022/01/04 | 5,950 | 5,950 | 5,300 | 5,300 | -450 | -7.8% | 67,300 |
| 2021/12/30 | 5,530 | 5,820 | 5,370 | 5,750 | +120 | +2.1% | 77,900 |
| 2021/12/29 | 6,060 | 6,100 | 5,630 | 5,630 | -420 | -6.9% | 65,100 |
| 2021/12/28 | 5,770 | 6,100 | 5,400 | 6,050 | +450 | +8% | 113,600 |
| 2021/12/27 | 5,910 | 6,000 | 5,490 | 5,600 | -360 | -6% | 91,600 |
| 2021/12/24 | 6,200 | 6,350 | 5,810 | 5,960 | -150 | -2.5% | 137,100 |
| 2021/12/23 | 6,630 | 6,680 | 6,060 | 6,110 | -480 | -7.3% | 140,600 |
| 2021/12/22 | 6,050 | 6,730 | 5,980 | 6,590 | +460 | +7.5% | 140,200 |
| 2021/12/21 | 6,560 | 6,610 | 5,960 | 6,130 | -250 | -3.9% | 178,100 |
| 2021/12/20 | 6,350 | 6,870 | 6,340 | 6,380 | -70 | -1.1% | 175,500 |
| 2021/12/17 | 6,800 | 6,860 | 6,310 | 6,450 | -450 | -6.5% | 240,300 |
851～
900
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
