8101 GSIクレオス

8101
2024/03/27
時価
311億円
PER 予
15.12倍
2010年以降
2.71-18.37倍
(2010-2023年)
PBR
1.11倍
2010年以降
0.24-1.04倍
(2010-2023年)
配当 予
3.33%
ROE 予
7.31%
ROA 予
2.74%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,465
始値
2,487
高値
2,487
安値
2,454
終値 ±0%
2,465
出来高 +34.27%
61,900

乖離率

株価(5日)
移動平均値
+0.74%
2,447
株価(25日)
移動平均値
+3.35%
2,385
出来高(5日)
移動平均値
+30.81%
47,320

2023/10/27~2024/03/27

株価推移

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
03/272,4872,4872,4542,4650%61,900311億3280万+3.35%15.121.11
03/262,4402,4762,4282,465+1.02%46,100311億3280万+3.44%15.121.11
03/252,4372,4502,4192,440-0.37%53,400308億1705万+2.52%14.971.09
03/222,4152,4592,4152,449+1.41%34,800309億3072万+3.07%15.021.1
03/212,4302,4392,4122,415+0.25%40,400305億130万+1.73%14.811.08
03/192,3732,4092,3432,409+1.6%32,700304億2553万+1.52%14.781.08
03/182,3482,3792,3352,371+1.85%36,400299億4559万-0.13%14.541.06
03/152,3252,3382,3142,328+0.09%20,900294億250万-2.02%14.281.04
03/142,2882,3302,2882,326+1.35%23,700293億7724万-2.23%14.271.04
03/132,3332,3422,2942,295-1.16%25,800289億8571万-3.57%14.081.03
03/122,3182,3302,2812,322-0.9%41,400293億2672万-2.48%14.241.04
03/112,3552,3702,3212,343-2.58%45,600295億9195万-1.64%14.371.05
03/082,3372,4142,3372,405+2.43%58,100303億7501万+0.92%14.751.08
03/072,3612,3732,3392,348-0.84%46,400296億5510万-1.43%14.41.05
03/062,3522,3962,3412,368+0.25%28,800299億770万-0.59%14.521.06
03/052,3652,3702,3262,362-0.76%45,500298億3192万-0.84%14.491.06
03/042,3982,4062,3692,380-0.58%50,100300億5926万0%14.61.07
03/012,4292,4402,3882,394-0.71%36,400302億3608万+0.63%14.681.07
02/292,3962,4172,3812,411+0.04%29,900304億5079万+1.47%14.791.08
02/282,3762,4332,3762,410+1.43%40,400304億3816万+1.64%14.781.08
02/272,3702,3932,3592,376+0.13%29,500300億874万+0.42%14.571.07
02/262,3932,4092,3692,373-0.79%29,200299億7085万+0.59%14.561.06
02/222,4102,4192,3762,392+0.34%25,900302億1082万+1.66%14.671.07
02/212,4022,4212,3772,384-0.75%22,500301億978万+1.62%14.621.07
02/202,4302,4482,3992,402-0.62%31,400303億3712万+2.65%14.731.08
02/192,3752,4282,3752,417+1.73%28,800305億2656万+3.56%14.821.08
02/162,3712,3842,3582,376+1.5%35,300300億874万+2.11%14.571.07
02/152,4262,4262,3362,341-2.09%50,600295億6669万+0.82%14.361.05
02/142,4082,4252,3842,391-0.79%42,600301億9819万+3.1%14.671.07
02/132,4492,4522,3882,410-0.82%53,300304億3816万+4.15%14.781.08
02/092,4272,4692,4262,430+0.41%61,100306億9075万+5.29%14.91.09
02/082,3982,4262,3812,420+1.38%52,100305億6445万+5.26%14.841.08
02/072,3742,4062,3642,387+0.63%49,900301億4767万+4.24%14.641.07
02/062,3212,4192,3202,372+2.2%109,800299億5822万+3.94%14.551.06
02/052,3362,3712,2902,321-0.64%94,700293億1409万+2.11%14.241.04
02/022,4002,4142,2562,336-1.72%228,000295億354万+3.13%14.331.05
02/012,3692,3922,3572,377+0.25%51,700300億2137万+5.36%14.581.07
01/312,3462,3712,3412,371+1.41%33,500299億4559万+5.57%14.541.06
01/302,3682,3682,3372,338-1.52%39,500295億2880万+4.61%14.341.05
01/292,3602,3812,3572,374+2.06%41,200299億8348万+6.6%14.561.06
01/262,3532,3612,3222,326-1.23%41,700293億7724万+4.87%14.271.04
01/252,3192,3552,3192,355+1.73%53,900297億4351万+6.61%14.441.06
01/242,2922,3172,2762,315+1.71%51,000292億3831万+5.18%14.21.04
01/232,2992,2992,2602,276-0.09%35,900287億4574万+3.88%13.961.02
01/222,2352,2812,2292,278+2.66%46,400287億7100万+4.3%13.971.02
01/192,2382,2382,2182,219+0.14%32,200280億2584万+2.02%13.610.99
01/182,2112,2372,2102,216+0.23%25,200279億8795万+2.17%13.590.99
01/172,2382,2642,2112,211-1.21%44,700279億2480万+2.31%13.560.99
01/162,2662,2662,2382,238-0.75%30,400282億6581万+3.9%13.731
01/152,2302,2702,2282,255+1.08%53,300284億8051万+5.08%13.831.01
01/122,2532,2722,2312,231-1.72%49,400281億7740万+4.4%13.681
01/112,2802,2882,2632,270+0.84%61,800286億6996万+6.57%13.921.02
01/102,2812,2902,2512,251-1.14%57,200284億2999万+6.08%13.811.01
01/092,2812,3022,2602,277+1.47%64,800287億5837万+7.71%13.971.02
01/052,2392,2542,2262,244+1.08%47,700283億4158万+6.7%13.761.01
01/042,1902,2202,1592,220+1.51%50,300280億3847万+6.07%13.621
2023
12/292,1832,2062,1622,187+0.18%45,900276億2168万+4.89%13.410.98
12/282,1692,1862,1502,183+1.49%44,100275億7116万+5.05%13.390.98
12/272,1502,1512,1262,151+1.37%52,800271億6700万+3.81%13.190.96
12/262,1202,1332,1152,122+0.62%32,500268億73万+2.71%13.020.95
12/252,1502,1502,1032,109-0.8%27,200266億3654万+2.33%12.940.95
12/222,1222,1382,1172,126+1.19%32,700268億5125万+3.3%13.040.95
12/212,1152,1182,0922,101-1.91%51,300265億3550万+2.39%12.890.94
12/202,1522,1642,1362,142+0.19%53,700270億5333万+4.54%13.140.96
12/192,1322,1442,1132,138+1.14%31,500270億281万+4.65%13.110.96
12/182,1412,1412,0852,114-1.21%55,500266億9969万+3.73%12.970.95
12/152,1002,1422,1002,140+2.59%54,700270億2807万+5.21%13.130.96
12/142,1122,1202,0842,086-0.57%63,100263億4605万+2.81%12.790.94
12/132,0662,1082,0662,098+2.29%45,800264億9761万+3.55%12.870.94
12/122,0622,0852,0512,051-0.24%32,400259億401万+1.38%12.580.92
12/112,0282,0562,0232,056+2.14%43,800259億6716万+1.58%12.610.92
12/082,0452,0471,9992,013-1.18%78,200254億2407万-0.4%12.350.9
12/072,0472,0642,0322,037-0.92%39,100257億2719万+0.79%12.490.91
12/062,0212,0642,0212,056+1.78%48,200259億6716万+1.83%12.610.92
12/052,0432,0652,0202,020-2.08%44,300255億1248万+0.25%12.390.91
12/042,0632,0682,0212,063-0.39%48,800260億5557万+2.38%12.650.92
12/012,0572,0762,0522,071+0.93%67,100261億5660万+2.93%12.70.93
11/302,0052,0541,9962,052+2.91%90,600259億1664万+2.09%12.590.92
11/292,0022,0071,9891,994-0.65%58,900251億8410万-0.65%12.230.89
11/282,0122,0172,0002,007+0.1%38,400253億4829万0%12.310.9
11/272,0172,0222,0022,005-0.5%33,000253億2303万-0.1%12.30.9
11/242,0372,0372,0152,015-0.44%29,400254億4933万+0.35%12.360.9
11/221,9982,0311,9982,024+1.15%42,400255億6300万+0.65%12.410.91
11/212,0122,0181,9972,001-0.05%34,500252億7251万-0.55%12.270.9
11/202,0182,0312,0022,002-1.62%45,900252億8514万-0.55%12.280.9
11/171,9872,0351,9852,035+2.31%49,700257億193万+0.94%12.480.91
11/162,0022,0091,9891,989-0.95%36,500251億2095万-1.49%12.20.89
11/152,0232,0231,9952,008+0.2%39,700253億6092万-0.89%12.320.9
11/141,9982,0241,9962,004+0.1%39,600253億1040万-1.33%12.290.9
11/132,0242,0371,9932,002-0.99%48,700252億8514万-1.57%12.280.9
11/102,0022,0231,9942,022-0.1%37,600255億3774万-0.69%12.40.91
11/091,9892,0311,9812,024+1.25%62,500255億6300万-0.54%12.410.91
11/082,0592,0591,9851,999-1.58%77,700252億4725万-2.01%12.260.9
11/072,0522,0522,0122,031-2.21%62,900256億5141万-0.83%12.460.91
11/062,0172,0771,9932,077+4.79%114,600262億3238万+0.92%12.740.93
11/022,0492,0491,9411,982-1.64%216,900250億3254万-4.2%12.160.89
11/012,0082,0181,9952,015+1.87%67,100254億4933万-3.31%12.360.9
10/311,9571,9781,9321,978+0.61%65,400249億8202万-5.67%12.130.89
10/301,9902,0081,9471,966-2.72%137,600248億3046万-6.82%12.060.88
10/271,9902,0211,9902,021+1.76%40,500255億2511万-4.8%12.40.91

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,180
236
4/10

236
4/3
775
155
3/20

155
6/9
2,095,800
10,479,000
10/5
--+17.37%
6/26
-19.35%
6/8
2008年
3月期
915
183
6/18
375
75
1/22
1,719,000
8,595,000
2/19
--+37.5%
2/20
-22.78%
1/22
2009年
3月期
1,060
212
8/1
325
65
10/27
6,886,800
34,434,000
6/26
--+43.5%
11/11
-38%
10/8
2010年
3月期
660
132
7/2

132
6/30
415
83
11/27
1,255,400
6,277,000
6/18
--+20.76%
4/12
-20.47%
7/13
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+17.13%
12/9
-39.29%
3/15
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+16.14%
2/22
-14.05%
8/9
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+45.37%
1/21
-15.02%
5/16
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+45.29%
6/12
-14.7%
2/4
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+20.8%
4/8
-11.22%
5/20
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+38.23%
1/25
-18.66%
8/25
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+12.51%
8/17
-13.59%
6/24
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+31.24%
9/15
-12.71%
3/26
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+7.47%
11/8
-21.27%
12/25
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+18.03%
12/10
-20.31%
3/13
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+34.55%
8/11
-9.46%
4/21
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+13.17%
11/26
-20.24%
5/17
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+15.7%
4/10
-7.81%
10/3
最新2,465
2024/3/27
61,900311億3280万+3.35%
2,385

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
12%(1.12倍)
1986/12/27 vs 1985/12/28
15%(1.15倍)
1987/12/28 vs 1986/12/27
49%(1.49倍)
1988/12/28 vs 1987/12/28
37%(1.37倍)
1989/12/29 vs 1988/12/28
95%(1.95倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
-23%(0.77倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
10%(1.1倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/29
-21%(0.79倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
-5%(0.95倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
-16%(0.84倍)
2001/12/28 vs 2000/12/29
49%(1.49倍)
2002/12/30 vs 2001/12/28
4%(1.04倍)
2003/12/30 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
9%(1.09倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-39%(0.61倍)
2008/12/30 vs 2007/12/28
5%(1.05倍)
2009/12/30 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
44%(1.44倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
31%(1.31倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
24%(1.24倍)
2023/12/29 vs 2022/12/30
49%(1.49倍)
2024/03/27 vs 2023/12/29
13%(1.13倍)
過去安値
325円(2008/10/27)
658%(7.58倍)
2,465円(3/27)