ギークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 873 | 899 | 854 | 886 | +14 | +1.6% | 170,800 |
| 2022/05/16 | 836 | 936 | 830 | 872 | -234 | -21.2% | 480,200 |
| 2022/05/13 | 1,086 | 1,120 | 1,071 | 1,106 | +22 | +2% | 210,500 |
| 2022/05/12 | 1,111 | 1,120 | 1,074 | 1,084 | -53 | -4.7% | 80,900 |
| 2022/05/11 | 1,114 | 1,141 | 1,106 | 1,137 | +6 | +0.5% | 37,700 |
| 2022/05/10 | 1,100 | 1,135 | 1,091 | 1,131 | +18 | +1.6% | 64,500 |
| 2022/05/09 | 1,150 | 1,150 | 1,107 | 1,113 | -58 | -5% | 61,600 |
| 2022/05/06 | 1,193 | 1,193 | 1,147 | 1,171 | -17 | -1.4% | 40,900 |
| 2022/05/02 | 1,182 | 1,197 | 1,160 | 1,188 | +6 | +0.5% | 45,400 |
| 2022/04/28 | 1,185 | 1,185 | 1,150 | 1,182 | -8 | -0.7% | 48,600 |
| 2022/04/27 | 1,152 | 1,190 | 1,136 | 1,190 | +8 | +0.7% | 60,600 |
| 2022/04/26 | 1,186 | 1,196 | 1,171 | 1,182 | +12 | +1% | 56,300 |
| 2022/04/25 | 1,120 | 1,178 | 1,111 | 1,170 | +40 | +3.5% | 81,000 |
| 2022/04/22 | 1,150 | 1,150 | 1,121 | 1,130 | -39 | -3.3% | 79,200 |
| 2022/04/21 | 1,202 | 1,220 | 1,157 | 1,169 | -39 | -3.2% | 126,800 |
| 2022/04/20 | 1,262 | 1,262 | 1,205 | 1,208 | -32 | -2.6% | 71,000 |
| 2022/04/19 | 1,255 | 1,264 | 1,239 | 1,240 | -22 | -1.7% | 33,300 |
| 2022/04/18 | 1,269 | 1,269 | 1,222 | 1,262 | -10 | -0.8% | 51,500 |
| 2022/04/15 | 1,270 | 1,281 | 1,251 | 1,272 | -18 | -1.4% | 46,100 |
| 2022/04/14 | 1,355 | 1,355 | 1,273 | 1,290 | -48 | -3.6% | 65,800 |
| 2022/04/13 | 1,242 | 1,346 | 1,239 | 1,338 | +66 | +5.2% | 94,300 |
| 2022/04/12 | 1,220 | 1,275 | 1,189 | 1,272 | +46 | +3.8% | 89,700 |
| 2022/04/11 | 1,360 | 1,360 | 1,224 | 1,226 | -157 | -11.4% | 211,400 |
| 2022/04/08 | 1,345 | 1,388 | 1,343 | 1,383 | +44 | +3.3% | 60,200 |
| 2022/04/07 | 1,388 | 1,393 | 1,323 | 1,339 | -85 | -6% | 100,700 |
| 2022/04/06 | 1,416 | 1,427 | 1,380 | 1,424 | -3 | -0.2% | 60,000 |
| 2022/04/05 | 1,432 | 1,437 | 1,396 | 1,427 | +25 | +1.8% | 54,300 |
| 2022/04/04 | 1,370 | 1,415 | 1,352 | 1,402 | +54 | +4% | 75,700 |
| 2022/04/01 | 1,352 | 1,372 | 1,315 | 1,348 | -24 | -1.7% | 52,600 |
| 2022/03/31 | 1,382 | 1,388 | 1,360 | 1,372 | -10 | -0.7% | 66,200 |
| 2022/03/30 | 1,361 | 1,382 | 1,342 | 1,382 | +38 | +2.8% | 63,300 |
| 2022/03/29 | 1,313 | 1,363 | 1,300 | 1,344 | +50 | +3.9% | 74,600 |
| 2022/03/28 | 1,315 | 1,315 | 1,269 | 1,294 | +2 | +0.2% | 66,600 |
| 2022/03/25 | 1,311 | 1,320 | 1,275 | 1,292 | -13 | -1% | 95,000 |
| 2022/03/24 | 1,250 | 1,305 | 1,232 | 1,305 | +35 | +2.8% | 73,200 |
| 2022/03/23 | 1,276 | 1,277 | 1,240 | 1,270 | +33 | +2.7% | 84,600 |
| 2022/03/22 | 1,279 | 1,279 | 1,215 | 1,237 | +16 | +1.3% | 138,300 |
| 2022/03/18 | 1,177 | 1,231 | 1,165 | 1,221 | +42 | +3.6% | 67,200 |
| 2022/03/17 | 1,179 | 1,195 | 1,152 | 1,179 | +26 | +2.3% | 81,300 |
| 2022/03/16 | 1,150 | 1,162 | 1,126 | 1,153 | +33 | +2.9% | 36,900 |
| 2022/03/15 | 1,092 | 1,121 | 1,076 | 1,120 | +14 | +1.3% | 56,900 |
| 2022/03/14 | 1,091 | 1,118 | 1,079 | 1,106 | +18 | +1.7% | 53,700 |
| 2022/03/11 | 1,111 | 1,126 | 1,065 | 1,088 | -30 | -2.7% | 53,800 |
| 2022/03/10 | 1,101 | 1,122 | 1,086 | 1,118 | +57 | +5.4% | 74,900 |
| 2022/03/09 | 1,119 | 1,119 | 1,052 | 1,061 | -60 | -5.4% | 72,700 |
| 2022/03/08 | 1,061 | 1,139 | 1,061 | 1,121 | +40 | +3.7% | 114,600 |
| 2022/03/07 | 1,102 | 1,106 | 1,063 | 1,081 | -51 | -4.5% | 82,700 |
| 2022/03/04 | 1,161 | 1,161 | 1,102 | 1,132 | -37 | -3.2% | 59,500 |
| 2022/03/03 | 1,206 | 1,212 | 1,160 | 1,169 | -13 | -1.1% | 73,000 |
| 2022/03/02 | 1,178 | 1,192 | 1,151 | 1,182 | -22 | -1.8% | 62,700 |
751～
800
件表示中 / 1516件
類似銘柄と比較する
現在ご覧いただいている「ギークス」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 |
|---|---|---|---|---|---|---|---|---|
| ギークス | 50,000円 | +5.7% | +33.6% | 4.00% | 12.91倍 | 1.87倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| インテＧ | 248,400円 | -13.9% | -50.8% | 0.00% | 16.90倍 | 2.75倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| サイネックス | 79,900円 | +3.1% | +11.8% | 1.88% | 13.58倍 | 0.56倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| 土木管理 | 36,000円 | +6.7% | +14.3% | 3.33% | 12.02倍 | 1.05倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| プロレド | 45,700円 | +20.3% | - | 0.00% | - | 0.79倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
市場注目の銘柄
チャート関連のコラム
