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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,400 | 1,401 | 1,400 | 1,401 | -8 | -0.6% | 1,100 |
| 2025/02/14 | 1,395 | 1,418 | 1,395 | 1,409 | -2 | -0.1% | 900 |
| 2025/02/13 | 1,412 | 1,412 | 1,411 | 1,411 | -1 | -0.1% | 300 |
| 2025/02/12 | 1,406 | 1,412 | 1,400 | 1,412 | +13 | +0.9% | 2,300 |
| 2025/02/10 | 1,397 | 1,399 | 1,393 | 1,399 | +1 | +0.1% | 600 |
| 2025/02/07 | 1,392 | 1,416 | 1,392 | 1,398 | -2 | -0.1% | 700 |
| 2025/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | -6 | -0.4% | 700 |
| 2025/02/05 | 1,395 | 1,406 | 1,395 | 1,406 | +15 | +1.1% | 200 |
| 2025/02/04 | 1,405 | 1,405 | 1,391 | 1,391 | -4 | -0.3% | 500 |
| 2025/02/03 | 1,415 | 1,415 | 1,395 | 1,395 | -19 | -1.3% | 300 |
| 2025/01/31 | 1,401 | 1,414 | 1,401 | 1,414 | -15 | -1% | 700 |
| 2025/01/30 | 1,440 | 1,440 | 1,410 | 1,429 | +9 | +0.6% | 700 |
| 2025/01/29 | 1,420 | 1,420 | 1,401 | 1,420 | +1 | +0.1% | 2,800 |
| 2025/01/28 | 1,379 | 1,419 | 1,379 | 1,419 | +23 | +1.6% | 3,200 |
| 2025/01/27 | 1,418 | 1,418 | 1,388 | 1,396 | +13 | +0.9% | 4,600 |
| 2025/01/24 | 1,402 | 1,410 | 1,380 | 1,383 | -17 | -1.2% | 7,400 |
| 2025/01/23 | 1,380 | 1,403 | 1,380 | 1,400 | +6 | +0.4% | 3,600 |
| 2025/01/22 | 1,395 | 1,396 | 1,370 | 1,394 | +5 | +0.4% | 4,100 |
| 2025/01/21 | 1,392 | 1,392 | 1,376 | 1,389 | -3 | -0.2% | 1,300 |
| 2025/01/20 | 1,390 | 1,396 | 1,375 | 1,392 | +9 | +0.7% | 2,500 |
| 2025/01/17 | 1,391 | 1,394 | 1,383 | 1,383 | -9 | -0.6% | 5,500 |
| 2025/01/16 | 1,444 | 1,444 | 1,392 | 1,392 | -35 | -2.5% | 9,100 |
| 2025/01/15 | 1,406 | 1,436 | 1,376 | 1,427 | -257 | -15.3% | 32,000 |
| 2025/01/14 | 1,569 | 1,684 | 1,569 | 1,684 | +35 | +2.1% | 7,700 |
| 2025/01/10 | 1,649 | 1,649 | 1,620 | 1,649 | +29 | +1.8% | 1,300 |
| 2025/01/09 | 1,595 | 1,630 | 1,555 | 1,620 | +24 | +1.5% | 4,800 |
| 2025/01/08 | 1,546 | 1,596 | 1,541 | 1,596 | +10 | +0.6% | 3,400 |
| 2025/01/07 | 1,585 | 1,586 | 1,550 | 1,586 | -4 | -0.3% | 2,400 |
| 2025/01/06 | 1,499 | 1,600 | 1,471 | 1,590 | +130 | +8.9% | 9,200 |
| 2024/12/30 | 1,421 | 1,460 | 1,421 | 1,460 | +35 | +2.5% | 2,300 |
| 2024/12/27 | 1,415 | 1,425 | 1,405 | 1,425 | +15 | +1.1% | 4,300 |
| 2024/12/26 | 1,399 | 1,414 | 1,399 | 1,410 | +11 | +0.8% | 6,300 |
| 2024/12/25 | 1,413 | 1,420 | 1,397 | 1,399 | -14 | -1% | 6,700 |
| 2024/12/24 | 1,413 | 1,415 | 1,410 | 1,413 | -2 | -0.1% | 1,500 |
| 2024/12/23 | 1,421 | 1,421 | 1,413 | 1,415 | -14 | -1% | 2,100 |
| 2024/12/20 | 1,415 | 1,429 | 1,409 | 1,429 | +12 | +0.8% | 4,700 |
| 2024/12/19 | 1,406 | 1,417 | 1,405 | 1,417 | +11 | +0.8% | 2,100 |
| 2024/12/18 | 1,400 | 1,414 | 1,400 | 1,406 | -7 | -0.5% | 3,300 |
| 2024/12/17 | 1,400 | 1,415 | 1,400 | 1,413 | +3 | +0.2% | 4,300 |
| 2024/12/16 | 1,421 | 1,421 | 1,399 | 1,410 | ±0 | ±0% | 4,600 |
| 2024/12/13 | 1,374 | 1,415 | 1,374 | 1,410 | +10 | +0.7% | 900 |
| 2024/12/12 | 1,407 | 1,407 | 1,371 | 1,400 | -4 | -0.3% | 1,600 |
| 2024/12/11 | 1,419 | 1,419 | 1,397 | 1,404 | -15 | -1.1% | 3,000 |
| 2024/12/10 | 1,399 | 1,420 | 1,396 | 1,419 | +7 | +0.5% | 2,200 |
| 2024/12/09 | 1,389 | 1,412 | 1,389 | 1,412 | +27 | +1.9% | 1,200 |
| 2024/12/06 | 1,371 | 1,385 | 1,370 | 1,385 | +14 | +1% | 1,500 |
| 2024/12/05 | 1,368 | 1,371 | 1,368 | 1,371 | -12 | -0.9% | 1,900 |
| 2024/12/04 | 1,379 | 1,398 | 1,361 | 1,383 | +3 | +0.2% | 5,500 |
| 2024/12/03 | 1,388 | 1,388 | 1,375 | 1,380 | -10 | -0.7% | 1,900 |
| 2024/12/02 | 1,392 | 1,392 | 1,376 | 1,390 | -2 | -0.1% | 1,600 |
51～
100
件表示中 / 844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 | 129,200円 | +20.2% | +256.0% | 0.00% | 29.08倍 | 4.46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 |
| Ｕｎｉｐｏｓ | 14,300円 | +17.0% | - | 0.00% | - | 5.11倍 |
|
従業員の相互評価サービス「ユニポス」が柱。人的資本関連のコンサルやサービスを育成中 |
| 秀 英 | 28,000円 | +4.9% | +69.4% | 3.57% | 5.87倍 | 0.47倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| リカバリー | 134,000円 | +23.9% | +1.5% | 0.00% | 13.45倍 | 2.60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 |
| ユーラシア | 49,700円 | +13.1% | +8.3% | 2.82% | 16.67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 |
市場注目の銘柄
チャート関連のコラム
