8101 GSIクレオス

8101
2024/07/26
時価
270億円
PER 予
11.93倍
2010年以降
2.71-18.37倍
（2010-2024年）
PBR
0.96倍
2010年以降
0.24-1.11倍
（2010-2024年）
配当 予
4.21%
ROE 予
8.01%
ROA 予
2.92%
資料
Link
CSV,JSON

時価総額

2010年3月31日
73億6998万
2011年3月31日
69億8209万
2012年3月30日
80億1647万
2013年3月29日
87億9226万
2014年3月31日
93億7855万
2015年3月31日
82億2100万
2016年3月31日
78億7267万
2017年3月31日
89億457万
2018年3月30日
101億8027万
2019年3月29日
73億2667万
2020年3月31日
62億1048万
2021年3月31日
160億1004万
2022年3月31日
139億4762万
2023年3月31日
194億9717万
2024年3月29日
297億2320万

2024/03/04～2024/07/26

株価＆時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
07/262,1432,1612,1402,140-0.47%17,500270億2807万-4.8%11.930.96
07/252,1832,1832,1382,150-1.51%36,500271億5437万-4.53%11.990.96
07/242,2522,2522,1832,183-2.24%34,300275億7116万-3.15%12.170.98
07/232,2372,2632,2332,233-0.18%15,700282億266万-0.98%12.451
07/222,2762,2762,2362,237-0.84%28,300282億5318万-0.67%12.471
07/192,2562,2792,2512,256-0.44%15,400284億9314万+0.27%12.581.01
07/182,2802,2992,2562,266-0.92%19,200286億1944万+0.89%12.641.01
07/172,3002,3032,2802,2870%9,800288億8467万+2.01%12.751.02
07/162,2952,3052,2872,287+0.7%27,000288億8467万+2.24%12.751.02
07/122,2562,2932,2522,271+0.18%18,800286億8259万+1.7%12.661.01
07/112,2772,2772,2532,267+0.35%19,400286億3207万+1.7%12.641.01
07/102,2802,2802,2392,259+0.49%22,400285億3103万+1.53%12.61.01
07/092,2632,2632,2302,248+0.81%26,000283億9210万+1.17%12.531
07/082,2702,2702,2302,230-1.89%19,300281億6477万+0.45%12.431
07/052,2902,2922,2702,273-0.66%10,300287億785万+2.43%12.671.02
07/042,2682,2882,2602,288+1.15%16,900288億9730万+3.25%12.761.02
07/032,2592,2682,2522,262-0.22%19,100285億6892万+2.31%12.611.01
07/022,2882,2882,2612,267-0.35%18,200286億3207万+2.77%12.641.01
07/012,2912,2912,2702,275-0.22%17,000287億3311万+3.27%12.691.02
06/282,2902,2902,2642,280-0.09%22,400287億9626万+3.68%12.711.02
06/272,2522,2832,2522,282+0.88%37,900288億2152万+3.92%12.721.02
06/262,2522,2642,2302,262+0.53%28,100285億6892万+3.15%12.611.01
06/252,2582,2582,2382,250+0.94%27,100284億1736万+2.74%12.551.01
06/242,2382,2482,2272,229+0.13%20,800281億5214万+1.87%12.431
06/212,2382,2592,2202,226+0.18%28,700281億1425万+1.74%12.410.99
06/202,2212,2292,1902,222+0.09%25,500280億6373万+1.6%12.390.99
06/192,1882,2262,1882,220+1.42%32,800280億3847万+1.51%12.380.99
06/182,1522,1912,1522,189+1.53%33,300276億4694万+0.05%12.210.98
06/172,1852,1902,1352,156-1.73%29,900272億3015万-1.51%12.020.96
06/142,1512,1942,1502,194+1.81%27,700277億1009万+0.05%12.230.98
06/132,1742,1772,1552,155-0.6%15,900272億1752万-1.82%12.020.96
06/122,1852,1872,1652,168-0.05%13,800273億8171万-1.36%12.090.97
06/112,1902,1902,1652,169-0.46%8,500273億9434万-1.41%12.090.97
06/102,1682,1862,1682,179+0.6%8,300275億2064万-1.09%12.150.97
06/072,1762,1812,1602,166-0.69%24,000273億5645万-1.77%12.080.97
06/062,2102,2102,1712,181-0.37%18,000275億4590万-1.22%12.160.97
06/052,2052,2262,1852,189-0.41%22,100276億4694万-1%12.210.98
06/042,2062,2132,1982,198-0.36%13,100277億6061万-0.63%12.260.98
06/032,2142,2172,2002,206+1.15%15,400278億6165万-0.32%12.30.99
05/312,1752,1972,1542,181+0.51%18,400275億4590万-1.49%12.160.97
05/302,1302,1702,1202,170+1.17%25,800274億697万-2.12%12.10.97
05/292,1902,1962,1402,145-1.74%21,300270億9122万-3.38%11.960.96
05/282,1962,1982,1802,183-0.14%19,400275億7116万-1.84%12.170.98
05/272,2102,2102,1842,186-0.46%10,300276億905万-1.84%12.190.98
05/242,1832,2082,1772,196-0.09%13,000277億3535万-1.44%12.240.98
05/232,1802,2122,1552,198+0.64%18,100277億6061万-1.43%12.260.98
05/222,2162,2172,1772,184-1%38,400275億8379万-2.28%12.180.98
05/212,2362,2482,2032,206-1.12%23,800278億6165万-1.61%12.30.99
05/202,2242,2552,2242,231+0.72%30,000281億7740万-0.76%12.441
05/172,2102,2402,2052,215+0.23%29,100279億7532万-1.64%12.350.99
05/162,2442,2442,1802,210-1.52%52,700279億1217万-2.04%12.320.99
05/152,2322,2562,2172,244+0.76%53,000283億4158万-0.75%12.511
05/142,2502,2502,2082,227-0.67%22,800281億2688万-1.63%12.421
05/132,2412,2532,2152,242+0.04%28,300283億1632万-1.1%12.51
05/102,2302,2412,2282,241+0.58%12,300283億370万-1.32%12.51
05/092,2302,2402,2172,228-0.09%16,100281億3951万-2.02%12.421
05/082,2302,2502,2302,230-0.62%15,100281億6477万-2.15%12.431
05/072,2152,2462,2082,244+1.31%15,000283億4158万-1.84%12.511
05/022,2402,2452,2152,215-1.2%11,800279億7532万-3.32%12.350.99
05/012,2342,2442,2242,242-0.58%8,800283億1632万-2.56%12.51
04/302,2222,2622,2222,255+1.12%17,900284億8051万-2.38%12.571.01
04/262,2062,2302,2002,230+1.13%15,000281億6477万-3.8%12.431
04/252,2502,2502,2052,205-1.56%19,400278億4902万-5.2%12.290.99
04/242,2542,2552,2352,240-0.67%14,800282億9107万-4.07%12.491
04/232,2662,2662,2422,255-0.13%12,200284億8051万-3.67%12.571.01
04/222,2672,2802,2302,258+1.57%26,900285億1840万-3.75%12.591.01
04/192,2482,2592,1852,223-1.55%40,000280億7636万-5.36%12.40.99
04/182,2202,2752,2182,258+1.94%25,300285億1840万-4.04%12.591.01
04/172,2602,2612,2152,215-1.86%29,800279億7532万-5.94%12.350.99
04/162,3152,3182,2552,257-2.92%38,500285億577万-4.32%12.581.01
04/152,3322,3502,3232,325-1.52%21,500293億6461万-1.57%12.961.04
04/122,3422,3762,3422,361+0.81%21,900298億1929万-0.17%13.161.06
04/112,3232,3532,3122,342+0.69%20,000295億7932万-0.97%13.061.05
04/102,3232,3392,3222,326-0.43%11,800293億7724万-1.69%12.971.04
04/092,3172,3442,3162,336+0.95%21,900295億354万-1.31%13.031.04
04/082,3142,3212,3032,314-0.26%27,200292億2568万-2.32%12.91.03
04/052,3192,3402,2982,320-0.17%32,200293億146万-2.19%12.941.04
04/042,3452,3452,3162,324-0.34%20,400293億5198万-2.19%12.961.04
04/032,3002,3552,2912,332+1.17%37,600294億5302万-1.98%131.04
04/022,3812,3812,3042,305-2%37,600291億1201万-3.19%12.851.03
04/012,4272,4272,3442,352-2.93%36,600297億562万-1.34%13.111.05
03/292,3692,4262,3692,423+2.32%51,000306億234万+1.55%14.721.08
03/282,3952,4102,3642,368-3.94%55,300299億770万-0.67%14.391.06
03/272,4872,4872,4542,4650%61,900311億3280万+3.35%14.981.1
03/262,4402,4762,4282,465+1.02%46,100311億3280万+3.44%14.981.1
03/252,4372,4502,4192,440-0.37%53,400308億1705万+2.52%14.831.09
03/222,4152,4592,4152,449+1.41%34,800309億3072万+3.07%14.881.09
03/212,4302,4392,4122,415+0.25%40,400305億130万+1.73%14.671.08
03/192,3732,4092,3432,409+1.6%32,700304億2553万+1.52%14.641.08
03/182,3482,3792,3352,371+1.85%36,400299億4559万-0.13%14.411.06
03/152,3252,3382,3142,328+0.09%20,900294億250万-2.02%14.141.04
03/142,2882,3302,2882,326+1.35%23,700293億7724万-2.23%14.131.04
03/132,3332,3422,2942,295-1.16%25,800289億8571万-3.57%13.941.03
03/122,3182,3302,2812,322-0.9%41,400293億2672万-2.48%14.111.04
03/112,3552,3702,3212,343-2.58%45,600295億9195万-1.64%14.241.05
03/082,3372,4142,3372,405+2.43%58,100303億7501万+0.92%14.611.07
03/072,3612,3732,3392,348-0.84%46,400296億5510万-1.43%14.271.05
03/062,3522,3962,3412,368+0.25%28,800299億770万-0.59%14.391.06
03/052,3652,3702,3262,362-0.76%45,500298億3192万-0.84%14.351.06
03/042,3982,4062,3692,380-0.58%50,100300億5926万0%14.461.06

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期		660
132
7/2
132
6/30		415
83
11/27		1,255,400
6,277,000
6/18		--73億6998万
3/31
2011年
3月期		730
146
4/22		330
66
3/15		1,278,000
6,390,000
4/22		94億3875万42億6683万69億8209万
3/31
2012年
3月期		715
143
2/22		460
92
11/25
92
10/5		3,628,200
18,141,000
2/22		92億4480万59億4770万80億1647万
3/30
2013年
3月期		860
172
1/21		465
93
6/4		3,888,000
19,440,000
1/21		111億1962万60億1235万87億9226万
3/29
2014年
3月期		1,190
238
6/12		625
125
9/2
125
4/2		39,720,800
198,604,000
6/12		153億8646万80億8112万93億7855万
3/31
2015年
3月期		805
161
7/7		590
118
5/21		896,400
4,482,000
9/9		104億860万76億2866万82億2100万
3/31
2016年
3月期		900
180
4/8		490
98
8/25		22,808,000
114,040,000
1/26		116億3694万63億3567万78億7267万
3/31
2017年
3月期		790
158
2/16		445
89
6/27
89
6/24		1,388,200
6,941,000
2/16		102億1465万57億5382万89億457万
3/31
2018年
3月期		1,135
227
9/19		605
121
4/13		8,113,400
40,567,000
8/9		146億7548万78億2261万101億8027万
3/30
2019年
3月期		864
1,728
5/8		554
1,107
12/25		540,400
270,200
10/2		111億7146万71億5672万73億2667万
3/29
2020年
3月期		693
1,384
1/24
1,385
12/10		419
838
3/23		1,554,400
777,200
12/4		89億4751万54億1764万62億1048万
3/31
2021年
3月期		1,436
2,872
3/22		439
877
4/6		2,730,400
1,365,200
8/5		185億6739万56億6977万160億1004万
3/31
2022年
3月期		1,311
4/7		848
11/11		2,089,700
6/24		169億5115万107億1019万139億4762万
3/31
2023年
3月期		1,752
3/6		1,108
4/1		408,600
9/28		221億2765万139億9397万194億9717万
3/31
2024年
3月期		2,487
3/27		1,538
4/6		1,762,000
4/6		314億1066万194億2485万297億2320万
3/29
最新2,140
2024/7/26		17,500270億2807万