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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/10 | 1,875 | 1,875 | 1,822 | 1,826 | -34 | -1.8% | 5,600 |
| 2024/01/09 | 1,851 | 1,915 | 1,851 | 1,860 | +11 | +0.6% | 5,600 |
| 2024/01/05 | 1,814 | 1,849 | 1,770 | 1,849 | +49 | +2.7% | 4,400 |
| 2024/01/04 | 1,736 | 1,800 | 1,701 | 1,800 | +65 | +3.7% | 3,900 |
| 2023/12/29 | 1,736 | 1,764 | 1,705 | 1,735 | +12 | +0.7% | 3,200 |
| 2023/12/28 | 1,686 | 1,772 | 1,686 | 1,723 | +38 | +2.3% | 7,700 |
| 2023/12/27 | 1,711 | 1,724 | 1,660 | 1,685 | -26 | -1.5% | 10,500 |
| 2023/12/26 | 1,740 | 1,740 | 1,691 | 1,711 | -11 | -0.6% | 12,300 |
| 2023/12/25 | 1,700 | 1,770 | 1,700 | 1,722 | +12 | +0.7% | 10,000 |
| 2023/12/22 | 1,803 | 1,803 | 1,680 | 1,710 | -133 | -7.2% | 23,300 |
| 2023/12/21 | 1,650 | 1,860 | 1,620 | 1,843 | +211 | +12.9% | 36,900 |
| 2023/12/20 | 1,656 | 1,657 | 1,616 | 1,632 | -15 | -0.9% | 3,700 |
| 2023/12/19 | 1,606 | 1,665 | 1,606 | 1,647 | +32 | +2% | 5,000 |
| 2023/12/18 | 1,620 | 1,660 | 1,601 | 1,615 | -24 | -1.5% | 5,100 |
| 2023/12/15 | 1,648 | 1,665 | 1,613 | 1,639 | -9 | -0.5% | 5,700 |
| 2023/12/14 | 1,658 | 1,681 | 1,630 | 1,648 | -10 | -0.6% | 4,300 |
| 2023/12/13 | 1,646 | 1,675 | 1,646 | 1,658 | -8 | -0.5% | 1,100 |
| 2023/12/12 | 1,681 | 1,688 | 1,641 | 1,666 | -15 | -0.9% | 2,200 |
| 2023/12/11 | 1,662 | 1,703 | 1,662 | 1,681 | +19 | +1.1% | 4,400 |
| 2023/12/08 | 1,713 | 1,715 | 1,662 | 1,662 | - | - | 1,500 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 1,720 | 1,760 | 1,703 | 1,752 | +27 | +1.6% | 1,500 |
| 2023/12/05 | 1,706 | 1,729 | 1,689 | 1,725 | -4 | -0.2% | 3,000 |
| 2023/12/04 | 1,760 | 1,775 | 1,661 | 1,729 | -49 | -2.8% | 3,600 |
| 2023/12/01 | 1,808 | 1,808 | 1,778 | 1,778 | -22 | -1.2% | 500 |
| 2023/11/30 | 1,792 | 1,832 | 1,790 | 1,800 | -9 | -0.5% | 1,500 |
| 2023/11/29 | 1,768 | 1,810 | 1,746 | 1,809 | +40 | +2.3% | 2,800 |
| 2023/11/28 | 1,764 | 1,810 | 1,764 | 1,769 | +10 | +0.6% | 700 |
| 2023/11/27 | 1,730 | 1,759 | 1,720 | 1,759 | +21 | +1.2% | 1,100 |
301～
350
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
