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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/23 | 2,036 | 2,126 | 2,025 | 2,055 | +30 | +1.5% | 6,000 |
| 2024/04/22 | 2,073 | 2,093 | 2,024 | 2,025 | +2 | +0.1% | 9,900 |
| 2024/04/19 | 2,235 | 2,240 | 2,001 | 2,023 | -162 | -7.4% | 19,700 |
| 2024/04/18 | 2,290 | 2,340 | 2,185 | 2,185 | -255 | -10.5% | 28,900 |
| 2024/04/17 | 2,525 | 2,525 | 2,333 | 2,440 | -210 | -7.9% | 44,600 |
| 2024/04/16 | 2,470 | 2,700 | 2,310 | 2,650 | +430 | +19.4% | 156,900 |
| 2024/04/15 | 2,220 | 2,220 | 2,220 | 2,220 | +400 | +22% | 5,700 |
| 2024/04/12 | 1,770 | 1,820 | 1,720 | 1,820 | +53 | +3% | 6,200 |
| 2024/04/11 | 1,711 | 1,767 | 1,711 | 1,767 | +26 | +1.5% | 1,100 |
| 2024/04/10 | 1,766 | 1,766 | 1,700 | 1,741 | +11 | +0.6% | 3,200 |
| 2024/04/09 | 1,736 | 1,737 | 1,730 | 1,730 | -6 | -0.3% | 500 |
| 2024/04/08 | 1,737 | 1,750 | 1,720 | 1,736 | -1 | -0.1% | 1,200 |
| 2024/04/05 | 1,699 | 1,737 | 1,698 | 1,737 | +34 | +2% | 1,700 |
| 2024/04/04 | 1,701 | 1,703 | 1,701 | 1,703 | -17 | -1% | 400 |
| 2024/04/03 | 1,778 | 1,779 | 1,695 | 1,720 | +21 | +1.2% | 2,900 |
| 2024/04/02 | 1,720 | 1,734 | 1,699 | 1,699 | +5 | +0.3% | 2,500 |
| 2024/04/01 | 1,730 | 1,730 | 1,694 | 1,694 | -12 | -0.7% | 1,200 |
| 2024/03/29 | 1,719 | 1,733 | 1,691 | 1,706 | -14 | -0.8% | 1,800 |
| 2024/03/28 | 1,694 | 1,734 | 1,691 | 1,720 | +15 | +0.9% | 800 |
| 2024/03/27 | 1,700 | 1,720 | 1,680 | 1,705 | -35 | -2% | 1,200 |
| 2024/03/26 | 1,732 | 1,779 | 1,710 | 1,740 | ±0 | ±0% | 1,800 |
| 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 |
301～
350
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
