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 |
---|---|---|---|---|---|---|---|
2019/11/15 | 1,430 | 1,454 | 1,410 | 1,414 | -16 | -1.1% | 34,300 |
2019/11/14 | 1,454 | 1,466 | 1,411 | 1,430 | -91 | -6% | 130,000 |
2019/11/13 | 1,540 | 1,540 | 1,485 | 1,521 | -8 | -0.5% | 49,900 |
2019/11/12 | 1,519 | 1,539 | 1,493 | 1,529 | +8 | +0.5% | 54,900 |
2019/11/11 | 1,462 | 1,521 | 1,462 | 1,521 | +61 | +4.2% | 59,400 |
2019/11/08 | 1,449 | 1,474 | 1,435 | 1,460 | +26 | +1.8% | 32,100 |
2019/11/07 | 1,443 | 1,448 | 1,428 | 1,434 | -19 | -1.3% | 19,700 |
2019/11/06 | 1,477 | 1,477 | 1,442 | 1,453 | -28 | -1.9% | 32,100 |
2019/11/05 | 1,529 | 1,550 | 1,481 | 1,481 | -37 | -2.4% | 51,000 |
2019/11/01 | 1,494 | 1,537 | 1,473 | 1,518 | +19 | +1.3% | 53,000 |
2019/10/31 | 1,480 | 1,510 | 1,460 | 1,499 | +34 | +2.3% | 43,900 |
2019/10/30 | 1,476 | 1,482 | 1,451 | 1,465 | +19 | +1.3% | 29,600 |
2019/10/29 | 1,500 | 1,506 | 1,440 | 1,446 | -49 | -3.3% | 54,800 |
2019/10/28 | 1,447 | 1,515 | 1,426 | 1,495 | +78 | +5.5% | 85,900 |
2019/10/25 | 1,420 | 1,424 | 1,406 | 1,417 | +6 | +0.4% | 19,600 |
2019/10/24 | 1,414 | 1,425 | 1,409 | 1,411 | -3 | -0.2% | 17,100 |
2019/10/23 | 1,420 | 1,425 | 1,408 | 1,414 | +2 | +0.1% | 24,100 |
2019/10/21 | 1,413 | 1,423 | 1,401 | 1,412 | -10 | -0.7% | 17,600 |
2019/10/18 | 1,453 | 1,472 | 1,422 | 1,422 | -34 | -2.3% | 46,700 |
2019/10/17 | 1,427 | 1,474 | 1,426 | 1,456 | +34 | +2.4% | 45,600 |
2019/10/16 | 1,414 | 1,425 | 1,406 | 1,422 | +8 | +0.6% | 55,200 |
2019/10/15 | 1,415 | 1,435 | 1,390 | 1,414 | +11 | +0.8% | 73,700 |
2019/10/11 | 1,424 | 1,441 | 1,403 | 1,403 | -43 | -3% | 78,400 |
2019/10/10 | 1,430 | 1,595 | 1,405 | 1,446 | +3 | +0.2% | 227,100 |
2019/10/09 | 1,440 | 1,453 | 1,420 | 1,443 | -8 | -0.6% | 47,200 |
2019/10/08 | 1,438 | 1,500 | 1,438 | 1,451 | -17 | -1.2% | 38,700 |
2019/10/07 | 1,490 | 1,491 | 1,438 | 1,468 | -31 | -2.1% | 49,500 |
2019/10/04 | 1,500 | 1,516 | 1,484 | 1,499 | -2 | -0.1% | 41,100 |
2019/10/03 | 1,466 | 1,518 | 1,456 | 1,501 | +9 | +0.6% | 103,100 |
2019/10/02 | 1,380 | 1,495 | 1,380 | 1,492 | +87 | +6.2% | 107,600 |
2019/10/01 | 1,450 | 1,450 | 1,401 | 1,405 | -48 | -3.3% | 127,900 |
2019/09/30 | 1,510 | 1,512 | 1,447 | 1,453 | -58 | -3.8% | 60,800 |
2019/09/27 | 1,547 | 1,548 | 1,475 | 1,511 | -33 | -2.1% | 90,200 |
2019/09/26 | 1,577 | 1,596 | 1,536 | 1,544 | -32 | -2% | 44,800 |
2019/09/25 | 1,587 | 1,600 | 1,559 | 1,576 | -24 | -1.5% | 31,600 |
2019/09/24 | 1,613 | 1,614 | 1,584 | 1,600 | +20 | +1.3% | 32,400 |
2019/09/20 | 1,560 | 1,580 | 1,551 | 1,580 | +19 | +1.2% | 32,800 |
2019/09/19 | 1,600 | 1,619 | 1,549 | 1,561 | -35 | -2.2% | 40,500 |
2019/09/18 | 1,590 | 1,614 | 1,560 | 1,596 | +41 | +2.6% | 48,500 |
2019/09/17 | 1,538 | 1,580 | 1,521 | 1,555 | +31 | +2% | 40,700 |
2019/09/13 | 1,524 | 1,549 | 1,510 | 1,524 | +1 | +0.1% | 24,900 |
2019/09/12 | 1,544 | 1,560 | 1,523 | 1,523 | -24 | -1.6% | 30,900 |
2019/09/11 | 1,557 | 1,576 | 1,526 | 1,547 | -21 | -1.3% | 34,900 |
2019/09/10 | 1,650 | 1,656 | 1,557 | 1,568 | -82 | -5% | 62,900 |
2019/09/09 | 1,635 | 1,665 | 1,625 | 1,650 | +40 | +2.5% | 44,400 |
2019/09/06 | 1,594 | 1,617 | 1,580 | 1,610 | +32 | +2% | 45,300 |
2019/09/05 | 1,568 | 1,592 | 1,530 | 1,578 | +15 | +1% | 69,600 |
2019/09/04 | 1,612 | 1,635 | 1,546 | 1,563 | -49 | -3% | 56,800 |
2019/09/03 | 1,560 | 1,640 | 1,500 | 1,612 | +40 | +2.5% | 98,500 |
2019/09/02 | 1,628 | 1,652 | 1,560 | 1,572 | -54 | -3.3% | 66,300 |
1101~
1150
件表示中 / 1259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 | 47,600円 | +10.8% | +564.6% | 2.10% | 14.63倍 | 1.75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 |
KG情報 | 67,000円 | +3.5% | -8.7% | 5.22% | 21.95倍 | 0.82倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
Aoba-BBT | 34,600円 | +11.2% | +32.0% | 3.18% | 15.78倍 | 0.98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 |
昴 | 706,000円 | +5.6% | +68.8% | 1.70% | 24.97倍 | 1.15倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
エンバイオHD | 58,900円 | +12.4% | -52.4% | 1.36% | 14.10倍 | 0.56倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約30%を配当原資に |
市場注目の銘柄
チャート関連のコラム