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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,885 | 1,915 | 1,819 | 1,865 | -59 | -3.1% | 6,100 |
| 2024/07/04 | 2,019 | 2,019 | 1,888 | 1,924 | -76 | -3.8% | 9,600 |
| 2024/07/03 | 1,964 | 2,020 | 1,964 | 2,000 | +56 | +2.9% | 11,100 |
| 2024/07/02 | 1,930 | 1,944 | 1,901 | 1,944 | +14 | +0.7% | 1,800 |
| 2024/07/01 | 1,947 | 1,949 | 1,889 | 1,930 | +19 | +1% | 3,000 |
| 2024/06/28 | 1,908 | 1,948 | 1,842 | 1,911 | -4 | -0.2% | 11,900 |
| 2024/06/27 | 1,967 | 1,971 | 1,902 | 1,915 | -55 | -2.8% | 7,200 |
| 2024/06/26 | 1,870 | 1,970 | 1,870 | 1,970 | +134 | +7.3% | 14,700 |
| 2024/06/25 | 1,813 | 1,840 | 1,793 | 1,836 | +36 | +2% | 4,100 |
| 2024/06/24 | 1,782 | 1,811 | 1,762 | 1,800 | +18 | +1% | 5,900 |
| 2024/06/21 | 1,722 | 1,782 | 1,722 | 1,782 | +27 | +1.5% | 2,000 |
| 2024/06/20 | 1,755 | 1,771 | 1,741 | 1,755 | +6 | +0.3% | 2,500 |
| 2024/06/19 | 1,731 | 1,749 | 1,721 | 1,749 | +31 | +1.8% | 1,100 |
| 2024/06/18 | 1,717 | 1,747 | 1,717 | 1,718 | -39 | -2.2% | 300 |
| 2024/06/17 | 1,760 | 1,760 | 1,730 | 1,757 | +4 | +0.2% | 1,000 |
| 2024/06/14 | 1,710 | 1,753 | 1,706 | 1,753 | +13 | +0.7% | 1,500 |
| 2024/06/13 | 1,797 | 1,837 | 1,738 | 1,740 | -6 | -0.3% | 6,300 |
| 2024/06/12 | 1,750 | 1,750 | 1,697 | 1,746 | +26 | +1.5% | 8,900 |
| 2024/06/11 | 1,698 | 1,725 | 1,687 | 1,720 | +24 | +1.4% | 2,000 |
| 2024/06/10 | 1,696 | 1,696 | 1,696 | 1,696 | +1 | +0.1% | 800 |
| 2024/06/07 | 1,696 | 1,724 | 1,694 | 1,695 | +2 | +0.1% | 1,500 |
| 2024/06/06 | 1,701 | 1,749 | 1,693 | 1,693 | -7 | -0.4% | 1,500 |
| 2024/06/05 | 1,701 | 1,740 | 1,700 | 1,700 | -39 | -2.2% | 800 |
| 2024/06/04 | 1,699 | 1,739 | 1,696 | 1,739 | +46 | +2.7% | 2,900 |
| 2024/06/03 | 1,707 | 1,731 | 1,689 | 1,693 | -3 | -0.2% | 2,500 |
| 2024/05/31 | 1,670 | 1,700 | 1,670 | 1,696 | +3 | +0.2% | 2,300 |
| 2024/05/30 | 1,660 | 1,697 | 1,650 | 1,693 | +18 | +1.1% | 5,000 |
| 2024/05/29 | 1,735 | 1,736 | 1,675 | 1,675 | -20 | -1.2% | 7,400 |
| 2024/05/28 | 1,697 | 1,708 | 1,695 | 1,695 | +3 | +0.2% | 700 |
| 2024/05/27 | 1,729 | 1,729 | 1,692 | 1,692 | +2 | +0.1% | 1,300 |
| 2024/05/24 | 1,678 | 1,739 | 1,678 | 1,690 | +2 | +0.1% | 3,800 |
| 2024/05/23 | 1,744 | 1,744 | 1,688 | 1,688 | -31 | -1.8% | 1,900 |
| 2024/05/22 | 1,751 | 1,768 | 1,698 | 1,719 | -51 | -2.9% | 5,900 |
| 2024/05/21 | 1,871 | 1,875 | 1,726 | 1,770 | +19 | +1.1% | 26,900 |
| 2024/05/20 | 1,700 | 1,751 | 1,700 | 1,751 | +41 | +2.4% | 2,300 |
| 2024/05/17 | 1,676 | 1,710 | 1,676 | 1,710 | -2 | -0.1% | 3,200 |
| 2024/05/16 | 1,671 | 1,730 | 1,671 | 1,712 | +13 | +0.8% | 2,300 |
| 2024/05/15 | 1,785 | 1,786 | 1,695 | 1,699 | -101 | -5.6% | 14,600 |
| 2024/05/14 | 1,814 | 1,814 | 1,780 | 1,800 | -14 | -0.8% | 3,500 |
| 2024/05/13 | 1,823 | 1,840 | 1,805 | 1,814 | -49 | -2.6% | 3,600 |
| 2024/05/10 | 1,902 | 1,902 | 1,862 | 1,863 | -55 | -2.9% | 600 |
| 2024/05/09 | 1,842 | 1,918 | 1,825 | 1,918 | +69 | +3.7% | 3,700 |
| 2024/05/08 | 1,862 | 1,889 | 1,835 | 1,849 | -12 | -0.6% | 1,500 |
| 2024/05/07 | 1,931 | 1,931 | 1,861 | 1,861 | -30 | -1.6% | 2,700 |
| 2024/05/02 | 1,939 | 1,939 | 1,888 | 1,891 | -65 | -3.3% | 5,300 |
| 2024/05/01 | 1,907 | 1,966 | 1,907 | 1,956 | -5 | -0.3% | 1,600 |
| 2024/04/30 | 1,924 | 1,961 | 1,841 | 1,961 | -83 | -4.1% | 17,400 |
| 2024/04/26 | 2,018 | 2,044 | 2,007 | 2,044 | +26 | +1.3% | 2,600 |
| 2024/04/25 | 2,051 | 2,118 | 2,012 | 2,018 | -29 | -1.4% | 3,300 |
| 2024/04/24 | 2,055 | 2,079 | 2,026 | 2,047 | -8 | -0.4% | 3,400 |
201～
250
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
