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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/11/09 | 1,106 | 1,146 | 1,097 | 1,131 | +50 | +4.6% | 68,900 |
| 2022/11/08 | 1,081 | 1,125 | 1,060 | 1,081 | -10 | -0.9% | 91,500 |
| 2022/11/07 | 1,090 | 1,124 | 1,083 | 1,091 | -7 | -0.6% | 55,800 |
| 2022/11/04 | 1,070 | 1,124 | 1,053 | 1,098 | +26 | +2.4% | 111,300 |
| 2022/11/02 | 1,137 | 1,158 | 1,065 | 1,072 | -54 | -4.8% | 282,700 |
| 2022/11/01 | 1,162 | 1,198 | 1,075 | 1,126 | +73 | +6.9% | 880,700 |
| 2022/10/31 | 1,053 | 1,053 | 1,053 | 1,053 | +150 | +16.6% | 15,100 |
| 2022/10/28 | 878 | 935 | 862 | 903 | +26 | +3% | 86,000 |
| 2022/10/27 | 860 | 879 | 849 | 877 | +17 | +2% | 29,600 |
| 2022/10/26 | 837 | 860 | 837 | 860 | +8 | +0.9% | 15,800 |
| 2022/10/25 | 847 | 854 | 837 | 852 | +5 | +0.6% | 30,000 |
| 2022/10/24 | 866 | 866 | 835 | 847 | -4 | -0.5% | 14,800 |
551～
600
件表示中 / 739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 | 94,300円 | +36.5% | +14.4% | 5.67% | 50.16倍 | 2.78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 |
| 共和コーポ | 86,900円 | +10.9% | +15.0% | 2.30% | 6.62倍 | 1.19倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| ＳＭＮ | 35,700円 | +7.1% | +36.8% | 0.00% | 34.73倍 | 1.44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 |
| 昴 | 746,000円 | +5.6% | +68.8% | 1.61% | 26.39倍 | 1.27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 |
| ユーピーアール | 67,300円 | +0.9% | -20.3% | 3.71% | 13.57倍 | 0.58倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
市場注目の銘柄
チャート関連のコラム
