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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,701 | 1,740 | 1,701 | 1,740 | +12 | +0.7% | 900 |
| 2024/03/22 | 1,742 | 1,742 | 1,670 | 1,728 | -22 | -1.3% | 2,300 |
| 2024/03/21 | 1,719 | 1,750 | 1,719 | 1,750 | +3 | +0.2% | 1,900 |
| 2024/03/19 | 1,742 | 1,747 | 1,724 | 1,747 | +45 | +2.6% | 700 |
| 2024/03/18 | 1,701 | 1,728 | 1,671 | 1,702 | +1 | +0.1% | 3,300 |
| 2024/03/15 | 1,693 | 1,701 | 1,666 | 1,701 | +11 | +0.7% | 600 |
| 2024/03/14 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 200 |
| 2024/03/13 | 1,666 | 1,690 | 1,666 | 1,690 | -14 | -0.8% | 800 |
| 2024/03/12 | 1,709 | 1,715 | 1,693 | 1,704 | +19 | +1.1% | 1,200 |
| 2024/03/11 | 1,715 | 1,715 | 1,652 | 1,685 | -61 | -3.5% | 1,500 |
| 2024/03/08 | 1,741 | 1,746 | 1,721 | 1,746 | +5 | +0.3% | 1,300 |
| 2024/03/07 | 1,780 | 1,789 | 1,687 | 1,741 | +1 | +0.1% | 4,700 |
| 2024/03/06 | 1,728 | 1,740 | 1,700 | 1,740 | +26 | +1.5% | 2,600 |
| 2024/03/05 | 1,720 | 1,730 | 1,705 | 1,714 | -6 | -0.3% | 1,000 |
| 2024/03/04 | 1,741 | 1,770 | 1,703 | 1,720 | -21 | -1.2% | 1,200 |
| 2024/03/01 | 1,777 | 1,777 | 1,733 | 1,741 | +4 | +0.2% | 1,800 |
| 2024/02/29 | 1,704 | 1,760 | 1,700 | 1,737 | +35 | +2.1% | 2,800 |
| 2024/02/28 | 1,715 | 1,730 | 1,702 | 1,702 | -5 | -0.3% | 800 |
| 2024/02/27 | 1,696 | 1,736 | 1,696 | 1,707 | -22 | -1.3% | 1,500 |
| 2024/02/26 | 1,691 | 1,729 | 1,691 | 1,729 | +39 | +2.3% | 1,900 |
| 2024/02/22 | 1,704 | 1,720 | 1,690 | 1,690 | -14 | -0.8% | 2,000 |
| 2024/02/21 | 1,681 | 1,721 | 1,681 | 1,704 | -5 | -0.3% | 1,300 |
| 2024/02/20 | 1,724 | 1,724 | 1,681 | 1,709 | -1 | -0.1% | 2,200 |
| 2024/02/19 | 1,670 | 1,723 | 1,670 | 1,710 | +44 | +2.6% | 1,100 |
| 2024/02/16 | 1,668 | 1,700 | 1,666 | 1,666 | -5 | -0.3% | 3,300 |
| 2024/02/15 | 1,671 | 1,672 | 1,651 | 1,671 | ±0 | ±0% | 2,900 |
| 2024/02/14 | 1,683 | 1,709 | 1,669 | 1,671 | -43 | -2.5% | 2,500 |
| 2024/02/13 | 1,791 | 1,791 | 1,708 | 1,714 | -42 | -2.4% | 2,100 |
| 2024/02/09 | 1,724 | 1,769 | 1,693 | 1,756 | +32 | +1.9% | 800 |
| 2024/02/08 | 1,724 | 1,768 | 1,686 | 1,724 | -4 | -0.2% | 3,800 |
| 2024/02/07 | 1,740 | 1,759 | 1,728 | 1,728 | -12 | -0.7% | 500 |
| 2024/02/06 | 1,769 | 1,771 | 1,735 | 1,740 | -28 | -1.6% | 1,300 |
| 2024/02/05 | 1,745 | 1,768 | 1,723 | 1,768 | +23 | +1.3% | 1,200 |
| 2024/02/02 | 1,708 | 1,745 | 1,708 | 1,745 | ±0 | ±0% | 400 |
| 2024/02/01 | 1,737 | 1,750 | 1,737 | 1,745 | -32 | -1.8% | 300 |
| 2024/01/31 | 1,769 | 1,777 | 1,717 | 1,777 | -10 | -0.6% | 1,500 |
| 2024/01/30 | 1,752 | 1,787 | 1,752 | 1,787 | -5 | -0.3% | 1,100 |
| 2024/01/29 | 1,775 | 1,792 | 1,752 | 1,792 | -8 | -0.4% | 3,000 |
| 2024/01/26 | 1,785 | 1,820 | 1,785 | 1,800 | +25 | +1.4% | 2,900 |
| 2024/01/25 | 1,752 | 1,810 | 1,752 | 1,775 | +31 | +1.8% | 4,400 |
| 2024/01/24 | 1,711 | 1,761 | 1,711 | 1,744 | +25 | +1.5% | 5,800 |
| 2024/01/23 | 1,682 | 1,719 | 1,682 | 1,719 | +50 | +3% | 4,900 |
| 2024/01/22 | 1,620 | 1,669 | 1,620 | 1,669 | +49 | +3% | 4,400 |
| 2024/01/19 | 1,608 | 1,639 | 1,603 | 1,620 | -2 | -0.1% | 2,400 |
| 2024/01/18 | 1,609 | 1,639 | 1,602 | 1,622 | +12 | +0.7% | 2,900 |
| 2024/01/17 | 1,700 | 1,700 | 1,604 | 1,610 | -85 | -5% | 10,400 |
| 2024/01/16 | 1,723 | 1,723 | 1,670 | 1,695 | -28 | -1.6% | 3,800 |
| 2024/01/15 | 1,650 | 1,728 | 1,605 | 1,723 | -167 | -8.8% | 37,300 |
| 2024/01/12 | 1,739 | 1,890 | 1,735 | 1,890 | +97 | +5.4% | 13,500 |
| 2024/01/11 | 1,826 | 1,829 | 1,768 | 1,793 | -33 | -1.8% | 5,800 |
301～
350
件表示中 / 874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 | 133,000円 | +20.2% | +256.0% | 0.00% | 29.93倍 | 4.59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 |
| リカバリー | 136,800円 | +23.9% | +1.5% | 0.00% | 13.81倍 | 2.67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 |
| フレアス | 74,700円 | +51.9% | - | 0.00% | 36.46倍 | 1.27倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
| ユーラシア | 49,500円 | +13.1% | +8.3% | 2.83% | 16.61倍 | 1.03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 |
| ＭＳコンサル | 39,700円 | +7.6% | - | 0.00% | 11.17倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
