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 |
---|---|---|---|---|---|---|---|
2019/08/30 | 1,730 | 1,736 | 1,620 | 1,626 | -67 | -4% | 40,900 |
2019/08/29 | 1,660 | 1,720 | 1,593 | 1,693 | +43 | +2.6% | 50,100 |
2019/08/28 | 1,735 | 1,742.5 | 1,650 | 1,650 | -85 | -4.9% | 77,800 |
2019/08/27 | 1,800 | 1,812.5 | 1,735 | 1,735 | -65 | -3.6% | 67,800 |
2019/08/26 | 1,815 | 1,850 | 1,785 | 1,800 | -95 | -5% | 106,200 |
2019/08/23 | 1,925 | 1,960 | 1,860 | 1,895 | +5 | +0.3% | 150,200 |
2019/08/22 | 1,840 | 1,890 | 1,817.5 | 1,890 | +65 | +3.6% | 78,800 |
2019/08/21 | 1,822.5 | 1,885 | 1,805 | 1,825 | -17.5 | -0.9% | 77,200 |
2019/08/20 | 1,812.5 | 1,890 | 1,800 | 1,842.5 | +52.5 | +2.9% | 172,000 |
2019/08/19 | 1,760 | 1,792.5 | 1,720 | 1,790 | +35 | +2% | 77,000 |
2019/08/16 | 1,755 | 1,785 | 1,725 | 1,755 | -2.5 | -0.1% | 72,400 |
2019/08/15 | 1,680 | 1,762.5 | 1,680 | 1,757.5 | +7.5 | +0.4% | 69,600 |
2019/08/14 | 1,770 | 1,775 | 1,710 | 1,750 | +7.5 | +0.4% | 119,600 |
2019/08/13 | 1,700 | 1,742.5 | 1,665 | 1,742.5 | +132.5 | +8.2% | 182,000 |
2019/08/09 | 1,685 | 1,685 | 1,575 | 1,610 | -57.5 | -3.4% | 65,800 |
2019/08/08 | 1,592.5 | 1,670 | 1,592.5 | 1,667.5 | +52.5 | +3.3% | 29,800 |
2019/08/07 | 1,637.5 | 1,637.5 | 1,592.5 | 1,615 | +7.5 | +0.5% | 17,000 |
2019/08/06 | 1,555 | 1,630 | 1,532.5 | 1,607.5 | -25 | -1.5% | 53,400 |
2019/08/05 | 1,657.5 | 1,662.5 | 1,602.5 | 1,632.5 | -25 | -1.5% | 52,000 |
2019/08/02 | 1,650 | 1,695 | 1,640 | 1,657.5 | -20 | -1.2% | 42,600 |
2019/08/01 | 1,705 | 1,720 | 1,665 | 1,677.5 | -22.5 | -1.3% | 41,800 |
2019/07/31 | 1,650 | 1,725 | 1,635 | 1,700 | +60 | +3.7% | 64,800 |
2019/07/30 | 1,627.5 | 1,672.5 | 1,625 | 1,640 | ±0 | ±0% | 64,200 |
2019/07/29 | 1,757.5 | 1,777.5 | 1,625 | 1,640 | -105 | -6% | 204,600 |
2019/07/26 | 1,800 | 1,812.5 | 1,737.5 | 1,745 | +37.5 | +2.2% | 262,400 |
2019/07/25 | 1,720 | 1,792.5 | 1,690 | 1,707.5 | ±0 | ±0% | 255,200 |
2019/07/24 | 1,672.5 | 1,720 | 1,640 | 1,707.5 | +70 | +4.3% | 165,000 |
2019/07/23 | 1,650 | 1,672.5 | 1,630 | 1,637.5 | +30 | +1.9% | 84,600 |
2019/07/22 | 1,627.5 | 1,685 | 1,602.5 | 1,607.5 | +35 | +2.2% | 166,400 |
2019/07/19 | 1,567.5 | 1,595 | 1,545 | 1,572.5 | +5 | +0.3% | 56,000 |
2019/07/18 | 1,500 | 1,577.5 | 1,497.5 | 1,567.5 | +60 | +4% | 74,200 |
2019/07/17 | 1,537.5 | 1,537.5 | 1,495 | 1,507.5 | -5 | -0.3% | 32,200 |
2019/07/16 | 1,522.5 | 1,542.5 | 1,499.5 | 1,512.5 | -45 | -2.9% | 61,600 |
2019/07/12 | 1,615 | 1,622.5 | 1,542.5 | 1,557.5 | -92.5 | -5.6% | 117,800 |
2019/07/11 | 1,675 | 1,700 | 1,607.5 | 1,650 | -25 | -1.5% | 106,000 |
2019/07/10 | 1,715 | 1,765 | 1,655 | 1,675 | -17.5 | -1% | 166,000 |
2019/07/09 | 1,632.5 | 1,717.5 | 1,632.5 | 1,692.5 | +62.5 | +3.8% | 160,600 |
2019/07/08 | 1,615 | 1,660 | 1,612.5 | 1,630 | +22.5 | +1.4% | 64,000 |
2019/07/05 | 1,585 | 1,640 | 1,585 | 1,607.5 | +12.5 | +0.8% | 84,800 |
2019/07/04 | 1,550 | 1,640 | 1,540 | 1,595 | +55 | +3.6% | 159,400 |
2019/07/03 | 1,550 | 1,557.5 | 1,525 | 1,540 | -5 | -0.3% | 56,800 |
2019/07/02 | 1,515 | 1,565 | 1,502.5 | 1,545 | +42.5 | +2.8% | 124,000 |
2019/07/01 | 1,575 | 1,597.5 | 1,476 | 1,502.5 | -47.5 | -3.1% | 206,000 |
2019/06/28 | 1,469 | 1,560 | 1,442 | 1,550 | +81 | +5.5% | 241,200 |
2019/06/27 | 1,530 | 1,580 | 1,440 | 1,469 | -61 | -4% | 243,800 |
2019/06/26 | 1,500 | 1,565 | 1,490 | 1,530 | -72.5 | -4.5% | 256,400 |
2019/06/25 | 1,655 | 1,710 | 1,600 | 1,602.5 | -122.5 | -7.1% | 138,000 |
2019/06/24 | 1,810 | 1,832.5 | 1,725 | 1,725 | -120 | -6.5% | 66,800 |
2019/06/21 | 1,887.5 | 1,912.5 | 1,845 | 1,845 | -42.5 | -2.3% | 48,200 |
2019/06/20 | 1,897.5 | 1,930 | 1,862.5 | 1,887.5 | -10 | -0.5% | 40,400 |
1151~
1200
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