ギックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,451 | 1,471 | 1,409 | 1,409 | -16 | -1.1% | 61,400 |
| 2023/01/23 | 1,411 | 1,460 | 1,400 | 1,425 | +24 | +1.7% | 61,100 |
| 2023/01/20 | 1,420 | 1,446 | 1,395 | 1,401 | -45 | -3.1% | 88,700 |
| 2023/01/19 | 1,330 | 1,468 | 1,312 | 1,446 | +106 | +7.9% | 203,600 |
| 2023/01/18 | 1,379 | 1,440 | 1,331 | 1,340 | -39 | -2.8% | 288,100 |
| 2023/01/17 | 1,377 | 1,379 | 1,315 | 1,379 | +19 | +1.4% | 57,000 |
| 2023/01/16 | 1,350 | 1,370 | 1,324 | 1,360 | +31 | +2.3% | 53,900 |
| 2023/01/13 | 1,267 | 1,359 | 1,250 | 1,329 | +32 | +2.5% | 81,500 |
| 2023/01/12 | 1,317 | 1,322 | 1,271 | 1,297 | -3 | -0.2% | 35,200 |
| 2023/01/11 | 1,289 | 1,317 | 1,281 | 1,300 | +34 | +2.7% | 42,400 |
| 2023/01/10 | 1,241 | 1,301 | 1,241 | 1,266 | +25 | +2% | 29,700 |
| 2023/01/06 | 1,275 | 1,301 | 1,235 | 1,241 | -18 | -1.4% | 50,700 |
| 2023/01/05 | 1,212 | 1,259 | 1,177 | 1,259 | +34 | +2.8% | 55,600 |
| 2023/01/04 | 1,206 | 1,287 | 1,184 | 1,225 | +19 | +1.6% | 52,800 |
| 2022/12/30 | 1,173 | 1,211 | 1,161 | 1,206 | +35 | +3% | 34,200 |
| 2022/12/29 | 1,184 | 1,218 | 1,160 | 1,171 | -38 | -3.1% | 22,200 |
| 2022/12/28 | 1,189 | 1,210 | 1,118 | 1,209 | +20 | +1.7% | 40,200 |
| 2022/12/27 | 1,184 | 1,249 | 1,167 | 1,189 | +22 | +1.9% | 86,300 |
| 2022/12/26 | 1,188 | 1,214 | 1,135 | 1,167 | -2 | -0.2% | 88,200 |
| 2022/12/23 | 1,129 | 1,182 | 1,113 | 1,169 | +23 | +2% | 43,800 |
| 2022/12/22 | 1,152 | 1,188 | 1,129 | 1,146 | +24 | +2.1% | 29,900 |
| 2022/12/21 | 1,095 | 1,183 | 1,069 | 1,122 | +22 | +2% | 42,500 |
| 2022/12/20 | 1,251 | 1,251 | 1,060 | 1,100 | -128 | -10.4% | 146,300 |
| 2022/12/19 | 1,202 | 1,274 | 1,151 | 1,228 | +18 | +1.5% | 58,900 |
| 2022/12/16 | 1,242 | 1,251 | 1,210 | 1,210 | -52 | -4.1% | 30,800 |
| 2022/12/15 | 1,257 | 1,269 | 1,238 | 1,262 | +9 | +0.7% | 19,400 |
| 2022/12/14 | 1,274 | 1,280 | 1,230 | 1,253 | -29 | -2.3% | 34,100 |
| 2022/12/13 | 1,312 | 1,325 | 1,282 | 1,282 | -30 | -2.3% | 22,300 |
| 2022/12/12 | 1,263 | 1,340 | 1,263 | 1,312 | +19 | +1.5% | 53,100 |
| 2022/12/09 | 1,249 | 1,323 | 1,235 | 1,293 | +88 | +7.3% | 73,000 |
| 2022/12/08 | 1,254 | 1,291 | 1,200 | 1,205 | -38 | -3.1% | 39,200 |
| 2022/12/07 | 1,241 | 1,244 | 1,230 | 1,243 | -2 | -0.2% | 11,000 |
| 2022/12/06 | 1,202 | 1,297 | 1,202 | 1,245 | +28 | +2.3% | 23,000 |
| 2022/12/05 | 1,276 | 1,282 | 1,212 | 1,217 | -72 | -5.6% | 30,400 |
| 2022/12/02 | 1,342 | 1,354 | 1,273 | 1,289 | -63 | -4.7% | 78,300 |
| 2022/12/01 | 1,285 | 1,388 | 1,271 | 1,352 | +92 | +7.3% | 169,800 |
| 2022/11/30 | 1,288 | 1,293 | 1,222 | 1,260 | -12 | -0.9% | 40,800 |
| 2022/11/29 | 1,186 | 1,280 | 1,186 | 1,272 | +62 | +5.1% | 53,800 |
| 2022/11/28 | 1,170 | 1,210 | 1,136 | 1,210 | +32 | +2.7% | 59,500 |
| 2022/11/25 | 1,147 | 1,187 | 1,125 | 1,178 | +23 | +2% | 35,600 |
| 2022/11/24 | 1,197 | 1,218 | 1,137 | 1,155 | -13 | -1.1% | 50,300 |
| 2022/11/22 | 1,232 | 1,248 | 1,161 | 1,168 | -70 | -5.7% | 47,100 |
| 2022/11/21 | 1,217 | 1,263 | 1,190 | 1,238 | +21 | +1.7% | 41,200 |
| 2022/11/18 | 1,266 | 1,273 | 1,178 | 1,217 | -48 | -3.8% | 57,800 |
| 2022/11/17 | 1,238 | 1,305 | 1,230 | 1,265 | +17 | +1.4% | 82,300 |
| 2022/11/16 | 1,200 | 1,255 | 1,188 | 1,248 | +58 | +4.9% | 55,400 |
| 2022/11/15 | 1,177 | 1,208 | 1,139 | 1,190 | +26 | +2.2% | 50,500 |
| 2022/11/14 | 1,140 | 1,185 | 1,140 | 1,164 | +29 | +2.6% | 35,900 |
| 2022/11/11 | 1,164 | 1,209 | 1,129 | 1,135 | +8 | +0.7% | 92,600 |
| 2022/11/10 | 1,114 | 1,155 | 1,100 | 1,127 | -4 | -0.4% | 37,000 |
451～
500
件表示中 / 651件
類似銘柄と比較する
現在ご覧いただいている「ギックス」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 |
|---|---|---|---|---|---|---|---|---|
| ギックス | 90,000円 | +36.5% | +14.4% | 5.94% | 47.87倍 | 2.54倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。アプリ開発も |
| アソインター | 112,600円 | +8.0% | +11.4% | 3.55% | 13.10倍 | 1.99倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工や矯正用マウスピースも |
| 識 学 | 56,700円 | +9.8% | - | 0.00% | 12.13倍 | 2.05倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ＳＭＮ | 32,300円 | +7.1% | +36.8% | 0.00% | 31.36倍 | 1.29倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| キタハマキャピ | 2,000円 | +812.0% | - | 0.00% | 86.95倍 | 4.26倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム
