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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/21 | 832 | 854 | 820 | 851 | +21 | +2.5% | 17,100 |
| 2022/10/20 | 856 | 856 | 825 | 830 | -20 | -2.4% | 25,900 |
| 2022/10/19 | 845 | 857 | 829 | 850 | +7 | +0.8% | 12,600 |
| 2022/10/18 | 846 | 867 | 836 | 843 | -2 | -0.2% | 18,200 |
| 2022/10/17 | 830 | 850 | 806 | 845 | ±0 | ±0% | 30,800 |
| 2022/10/14 | 840 | 882 | 840 | 845 | +13 | +1.6% | 21,800 |
| 2022/10/13 | 882 | 890 | 832 | 832 | -58 | -6.5% | 44,700 |
651～
700
件表示中 / 832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 | 94,200円 | +46.0% | - | 5.68% | 526.26倍 | 2.97倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| エンバイオＨＤ | 64,800円 | +9.9% | +20.2% | 1.39% | 7.38倍 | 0.57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 |
| ヒップ | 133,200円 | +4.9% | +0.9% | 5.26% | 13.44倍 | 1.30倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
| サイネックス | 80,000円 | +3.1% | +11.8% | 1.88% | 13.60倍 | 0.56倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| ＣＳＳＨＤ | 96,000円 | +9.1% | +8.6% | 4.69% | 9.38倍 | 1.63倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
市場注目の銘柄
チャート関連のコラム
