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 |
---|---|---|---|---|---|---|---|
2020/02/17 | 1,553 | 1,553 | 1,470 | 1,483 | -90 | -5.7% | 133,100 |
2020/02/14 | 1,624 | 1,642 | 1,536 | 1,573 | -128 | -7.5% | 196,000 |
2020/02/13 | 1,725 | 1,725 | 1,660 | 1,701 | -24 | -1.4% | 110,100 |
2020/02/12 | 1,686 | 1,725 | 1,670 | 1,725 | +38 | +2.3% | 60,600 |
2020/02/10 | 1,634 | 1,687 | 1,622 | 1,687 | +47 | +2.9% | 67,600 |
2020/02/07 | 1,650 | 1,650 | 1,620 | 1,640 | ±0 | ±0% | 35,900 |
2020/02/06 | 1,648 | 1,648 | 1,607 | 1,640 | +25 | +1.5% | 37,900 |
2020/02/05 | 1,635 | 1,648 | 1,584 | 1,615 | +2 | +0.1% | 57,700 |
2020/02/04 | 1,589 | 1,635 | 1,560 | 1,613 | +39 | +2.5% | 39,300 |
2020/02/03 | 1,520 | 1,591 | 1,502 | 1,574 | -2 | -0.1% | 70,800 |
2020/01/31 | 1,616 | 1,626 | 1,569 | 1,576 | ±0 | ±0% | 99,700 |
2020/01/30 | 1,696 | 1,697 | 1,550 | 1,576 | -118 | -7% | 179,500 |
2020/01/29 | 1,730 | 1,733 | 1,687 | 1,694 | -17 | -1% | 60,300 |
2020/01/28 | 1,701 | 1,734 | 1,691 | 1,711 | +1 | +0.1% | 58,000 |
2020/01/27 | 1,684 | 1,723 | 1,666 | 1,710 | -28 | -1.6% | 87,600 |
2020/01/24 | 1,778 | 1,793 | 1,721 | 1,738 | -45 | -2.5% | 92,200 |
2020/01/23 | 1,764 | 1,786 | 1,746 | 1,783 | +27 | +1.5% | 120,300 |
2020/01/22 | 1,714 | 1,768 | 1,711 | 1,756 | +27 | +1.6% | 50,400 |
2020/01/21 | 1,712 | 1,775 | 1,706 | 1,729 | +29 | +1.7% | 132,500 |
2020/01/20 | 1,721 | 1,735 | 1,660 | 1,700 | +40 | +2.4% | 79,800 |
2020/01/17 | 1,720 | 1,721 | 1,651 | 1,660 | -74 | -4.3% | 88,300 |
2020/01/16 | 1,751 | 1,766 | 1,720 | 1,734 | -23 | -1.3% | 66,200 |
2020/01/15 | 1,711 | 1,757 | 1,692 | 1,757 | +47 | +2.7% | 60,200 |
2020/01/14 | 1,698 | 1,758 | 1,695 | 1,710 | +27 | +1.6% | 137,400 |
2020/01/10 | 1,655 | 1,683 | 1,615 | 1,683 | +20 | +1.2% | 68,300 |
2020/01/09 | 1,641 | 1,679 | 1,641 | 1,663 | +41 | +2.5% | 69,700 |
2020/01/08 | 1,670 | 1,670 | 1,602 | 1,622 | -57 | -3.4% | 109,800 |
2020/01/07 | 1,610 | 1,700 | 1,610 | 1,679 | +69 | +4.3% | 97,700 |
2020/01/06 | 1,650 | 1,650 | 1,610 | 1,610 | -78 | -4.6% | 70,100 |
2019/12/30 | 1,711 | 1,720 | 1,670 | 1,688 | -23 | -1.3% | 68,500 |
2019/12/27 | 1,685 | 1,711 | 1,660 | 1,711 | +41 | +2.5% | 82,000 |
2019/12/26 | 1,614 | 1,690 | 1,609 | 1,670 | +49 | +3% | 113,100 |
2019/12/25 | 1,650 | 1,650 | 1,608 | 1,621 | -9 | -0.6% | 64,000 |
2019/12/24 | 1,645 | 1,648 | 1,604 | 1,630 | -13 | -0.8% | 92,200 |
2019/12/23 | 1,602 | 1,647 | 1,582 | 1,643 | +42 | +2.6% | 74,200 |
2019/12/20 | 1,568 | 1,616 | 1,563 | 1,601 | +29 | +1.8% | 57,400 |
2019/12/19 | 1,597 | 1,604 | 1,572 | 1,572 | -35 | -2.2% | 79,400 |
2019/12/18 | 1,636 | 1,649 | 1,601 | 1,607 | -35 | -2.1% | 58,000 |
2019/12/17 | 1,700 | 1,700 | 1,622 | 1,642 | -48 | -2.8% | 82,900 |
2019/12/16 | 1,652 | 1,700 | 1,652 | 1,690 | +34 | +2.1% | 50,900 |
2019/12/13 | 1,636 | 1,667 | 1,610 | 1,656 | +27 | +1.7% | 79,100 |
2019/12/12 | 1,703 | 1,710 | 1,603 | 1,629 | -66 | -3.9% | 156,200 |
2019/12/11 | 1,790 | 1,817 | 1,660 | 1,695 | -86 | -4.8% | 191,900 |
2019/12/10 | 1,770 | 1,810 | 1,755 | 1,781 | +25 | +1.4% | 202,400 |
2019/12/09 | 1,783 | 1,785 | 1,745 | 1,756 | +7 | +0.4% | 141,000 |
2019/12/06 | 1,760 | 1,790 | 1,721 | 1,749 | -25 | -1.4% | 207,500 |
2019/12/05 | 1,713 | 1,780 | 1,699 | 1,774 | +88 | +5.2% | 316,900 |
2019/12/04 | 1,690 | 1,725 | 1,670 | 1,686 | -8 | -0.5% | 122,400 |
2019/12/03 | 1,673 | 1,698 | 1,634 | 1,694 | +13 | +0.8% | 130,300 |
2019/12/02 | 1,665 | 1,729 | 1,642 | 1,681 | +68 | +4.2% | 245,600 |
1051~
1100
件表示中 / 1269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 | 47,000円 | +10.8% | +564.6% | 2.13% | 14.44倍 | 1.73倍 |
|
フリーランスIT人材紹介が柱。エンジニア活用したゲーム受託開発、人材教育サービスにも力 |
笑美面 | 241,300円 | +61.1% | +80.4% | 0.00% | 25.99倍 | 10.53倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
Aoba-BBT | 34,200円 | +11.2% | +32.0% | 3.22% | 15.60倍 | 0.97倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
進学会HD | 23,800円 | -7.5% | - | 1.05% | 850.00倍 | 0.42倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研HD、城南進学研究社と資本業務提携 |
サイネックス | 73,000円 | +0.7% | +1.2% | 2.05% | 10.50倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム