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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,171 | 1,176 | 1,133 | 1,133 | -53 | -4.5% | 26,900 |
2023/05/11 | 1,170 | 1,186 | 1,157 | 1,186 | +22 | +1.9% | 21,500 |
2023/05/10 | 1,163 | 1,180 | 1,147 | 1,164 | -2 | -0.2% | 12,500 |
2023/05/09 | 1,141 | 1,173 | 1,132 | 1,166 | +25 | +2.2% | 24,400 |
2023/05/08 | 1,100 | 1,141 | 1,094 | 1,141 | +41 | +3.7% | 21,800 |
2023/05/02 | 1,079 | 1,100 | 1,067 | 1,100 | +20 | +1.9% | 35,200 |
2023/05/01 | 1,123 | 1,125 | 1,078 | 1,080 | -31 | -2.8% | 47,000 |
2023/04/28 | 1,078 | 1,116 | 1,075 | 1,111 | +24 | +2.2% | 26,300 |
2023/04/27 | 1,061 | 1,113 | 1,052 | 1,087 | +28 | +2.6% | 69,500 |
2023/04/26 | 1,088 | 1,118 | 1,046 | 1,059 | -28 | -2.6% | 78,900 |
2023/04/25 | 1,067 | 1,090 | 1,056 | 1,087 | +20 | +1.9% | 29,700 |
2023/04/24 | 1,025 | 1,081 | 1,025 | 1,067 | +37 | +3.6% | 40,300 |
2023/04/21 | 1,009 | 1,038 | 999 | 1,030 | +11 | +1.1% | 22,700 |
2023/04/20 | 1,024 | 1,037 | 1,018 | 1,019 | -5 | -0.5% | 10,200 |
2023/04/19 | 1,017 | 1,032 | 1,009 | 1,024 | +10 | +1% | 15,400 |
2023/04/18 | 1,020 | 1,020 | 1,004 | 1,014 | -5 | -0.5% | 20,100 |
2023/04/17 | 1,025 | 1,029 | 1,013 | 1,019 | -16 | -1.5% | 15,200 |
2023/04/14 | 1,025 | 1,042 | 1,016 | 1,035 | +20 | +2% | 29,300 |
2023/04/13 | 1,028 | 1,031 | 1,014 | 1,015 | -13 | -1.3% | 22,300 |
2023/04/12 | 985 | 1,032 | 982 | 1,028 | +41 | +4.2% | 45,800 |
2023/04/11 | 965 | 993 | 965 | 987 | +20 | +2.1% | 26,100 |
2023/04/10 | 962 | 982 | 955 | 967 | +5 | +0.5% | 20,700 |
2023/04/07 | 992 | 992 | 955 | 962 | -33 | -3.3% | 57,500 |
2023/04/06 | 961 | 999 | 952 | 995 | +22 | +2.3% | 52,500 |
2023/04/05 | 1,004 | 1,006 | 967 | 973 | -30 | -3% | 50,200 |
2023/04/04 | 952 | 1,018 | 949 | 1,003 | +51 | +5.4% | 100,600 |
2023/04/03 | 989 | 1,003 | 941 | 952 | -37 | -3.7% | 75,600 |
2023/03/31 | 1,005 | 1,015 | 978 | 989 | -23 | -2.3% | 58,200 |
2023/03/30 | 992 | 1,029 | 991 | 1,012 | +7 | +0.7% | 38,800 |
2023/03/29 | 998 | 1,022 | 970 | 1,005 | -7 | -0.7% | 138,100 |
2023/03/28 | 1,103 | 1,103 | 1,000 | 1,012 | -116 | -10.3% | 141,400 |
2023/03/27 | 1,208 | 1,210 | 1,117 | 1,128 | -72 | -6% | 81,400 |
2023/03/24 | 1,232 | 1,232 | 1,198 | 1,200 | -38 | -3.1% | 41,800 |
2023/03/23 | 1,269 | 1,271 | 1,220 | 1,238 | -39 | -3.1% | 60,200 |
2023/03/22 | 1,222 | 1,280 | 1,219 | 1,277 | +85 | +7.1% | 97,000 |
2023/03/20 | 1,217 | 1,241 | 1,156 | 1,192 | -25 | -2.1% | 67,500 |
2023/03/17 | 1,191 | 1,248 | 1,191 | 1,217 | +39 | +3.3% | 58,300 |
2023/03/16 | 1,137 | 1,189 | 1,115 | 1,178 | +26 | +2.3% | 33,000 |
2023/03/15 | 1,169 | 1,171 | 1,140 | 1,152 | +7 | +0.6% | 31,800 |
2023/03/14 | 1,125 | 1,157 | 1,099 | 1,145 | +20 | +1.8% | 31,100 |
2023/03/13 | 1,091 | 1,125 | 1,085 | 1,125 | +4 | +0.4% | 19,800 |
2023/03/10 | 1,113 | 1,143 | 1,113 | 1,121 | +7 | +0.6% | 30,800 |
2023/03/09 | 1,144 | 1,144 | 1,112 | 1,114 | -30 | -2.6% | 35,000 |
2023/03/08 | 1,136 | 1,155 | 1,125 | 1,144 | +2 | +0.2% | 14,700 |
2023/03/07 | 1,154 | 1,167 | 1,134 | 1,142 | -22 | -1.9% | 19,400 |
2023/03/06 | 1,134 | 1,171 | 1,132 | 1,164 | +26 | +2.3% | 24,700 |
2023/03/03 | 1,163 | 1,163 | 1,135 | 1,138 | -25 | -2.1% | 37,100 |
2023/03/02 | 1,170 | 1,175 | 1,153 | 1,163 | +1 | +0.1% | 22,000 |
2023/03/01 | 1,173 | 1,197 | 1,160 | 1,162 | -11 | -0.9% | 25,400 |
2023/02/28 | 1,153 | 1,188 | 1,148 | 1,173 | +20 | +1.7% | 32,000 |
251~
300
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