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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 973 | 999 | 967 | 975 | ±0 | ±0% | 14,800 |
| 2024/03/01 | 1,007 | 1,011 | 953 | 975 | -17 | -1.7% | 21,200 |
| 2024/02/29 | 1,001 | 1,010 | 980 | 992 | -8 | -0.8% | 24,000 |
| 2024/02/28 | 1,008 | 1,035 | 996 | 1,000 | -17 | -1.7% | 25,600 |
| 2024/02/27 | 981 | 1,020 | 981 | 1,017 | +32 | +3.2% | 29,000 |
| 2024/02/26 | 980 | 1,011 | 973 | 985 | +12 | +1.2% | 34,200 |
| 2024/02/22 | 985 | 985 | 947 | 973 | ±0 | ±0% | 25,600 |
| 2024/02/21 | 980 | 982 | 963 | 973 | -12 | -1.2% | 15,200 |
| 2024/02/20 | 1,023 | 1,025 | 978 | 985 | -27 | -2.7% | 30,500 |
| 2024/02/19 | 967 | 1,019 | 958 | 1,012 | +46 | +4.8% | 52,500 |
| 2024/02/16 | 869 | 980 | 864 | 966 | +94 | +10.8% | 102,100 |
| 2024/02/15 | 911 | 911 | 872 | 872 | -45 | -4.9% | 80,900 |
| 2024/02/14 | 929 | 929 | 905 | 917 | -17 | -1.8% | 50,100 |
| 2024/02/13 | 961 | 965 | 931 | 934 | -16 | -1.7% | 54,200 |
| 2024/02/09 | 964 | 974 | 942 | 950 | -29 | -3% | 38,300 |
| 2024/02/08 | 973 | 983 | 950 | 979 | +8 | +0.8% | 42,800 |
| 2024/02/07 | 1,000 | 1,016 | 964 | 971 | -29 | -2.9% | 41,000 |
| 2024/02/06 | 1,039 | 1,039 | 996 | 1,000 | -31 | -3% | 23,500 |
| 2024/02/05 | 1,010 | 1,046 | 1,009 | 1,031 | +18 | +1.8% | 23,100 |
| 2024/02/02 | 1,014 | 1,033 | 992 | 1,013 | +14 | +1.4% | 46,000 |
| 2024/02/01 | 1,017 | 1,061 | 981 | 999 | -35 | -3.4% | 75,400 |
| 2024/01/31 | 1,010 | 1,047 | 994 | 1,034 | -116 | -10.1% | 194,400 |
| 2024/01/30 | 1,149 | 1,184 | 1,126 | 1,150 | +10 | +0.9% | 85,000 |
| 2024/01/29 | 1,199 | 1,199 | 1,140 | 1,140 | -35 | -3% | 25,300 |
| 2024/01/26 | 1,170 | 1,198 | 1,152 | 1,175 | +10 | +0.9% | 20,900 |
| 2024/01/25 | 1,202 | 1,213 | 1,150 | 1,165 | -37 | -3.1% | 29,700 |
| 2024/01/24 | 1,178 | 1,218 | 1,178 | 1,202 | -6 | -0.5% | 73,100 |
| 2024/01/23 | 1,170 | 1,218 | 1,162 | 1,208 | +46 | +4% | 66,100 |
| 2024/01/22 | 1,111 | 1,189 | 1,101 | 1,162 | +73 | +6.7% | 115,700 |
| 2024/01/19 | 1,041 | 1,099 | 1,041 | 1,089 | +53 | +5.1% | 38,700 |
| 2024/01/18 | 1,037 | 1,050 | 1,027 | 1,036 | -1 | -0.1% | 16,000 |
| 2024/01/17 | 1,061 | 1,061 | 1,031 | 1,037 | -24 | -2.3% | 28,400 |
| 2024/01/16 | 1,085 | 1,085 | 1,057 | 1,061 | -22 | -2% | 10,500 |
| 2024/01/15 | 1,106 | 1,106 | 1,083 | 1,083 | -15 | -1.4% | 12,900 |
| 2024/01/12 | 1,093 | 1,105 | 1,075 | 1,098 | +5 | +0.5% | 17,400 |
| 2024/01/11 | 1,114 | 1,115 | 1,092 | 1,093 | -17 | -1.5% | 11,000 |
| 2024/01/10 | 1,099 | 1,127 | 1,097 | 1,110 | +6 | +0.5% | 15,900 |
| 2024/01/09 | 1,106 | 1,135 | 1,097 | 1,104 | +16 | +1.5% | 16,800 |
| 2024/01/05 | 1,130 | 1,136 | 1,088 | 1,088 | -42 | -3.7% | 18,800 |
| 2024/01/04 | 1,114 | 1,153 | 1,088 | 1,130 | +16 | +1.4% | 19,200 |
| 2023/12/29 | 1,135 | 1,136 | 1,099 | 1,114 | -21 | -1.9% | 21,800 |
| 2023/12/28 | 1,112 | 1,135 | 1,103 | 1,135 | +13 | +1.2% | 21,200 |
| 2023/12/27 | 1,088 | 1,137 | 1,082 | 1,122 | +44 | +4.1% | 39,400 |
| 2023/12/26 | 1,079 | 1,120 | 1,069 | 1,078 | -8 | -0.7% | 37,800 |
| 2023/12/25 | 1,078 | 1,096 | 1,071 | 1,086 | +8 | +0.7% | 16,200 |
| 2023/12/22 | 1,104 | 1,115 | 1,078 | 1,078 | -33 | -3% | 19,700 |
| 2023/12/21 | 1,100 | 1,138 | 1,080 | 1,111 | -5 | -0.4% | 44,100 |
| 2023/12/20 | 1,066 | 1,146 | 1,066 | 1,116 | +45 | +4.2% | 55,000 |
| 2023/12/19 | 1,051 | 1,078 | 1,044 | 1,071 | +23 | +2.2% | 57,600 |
| 2023/12/18 | 1,063 | 1,089 | 1,048 | 1,048 | -28 | -2.6% | 39,700 |
51～
100
件表示中 / 523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 | 123,700円 | - | - | 2.18% | 74.25倍 | 3.50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。ツール提供も |
| ＷＴＯＫＹＯ | 259,700円 | +7.9% | +6.8% | 0.00% | 16.08倍 | 4.58倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| ビステム | 72,100円 | +3.3% | +4.9% | 3.33% | 8.07倍 | 0.77倍 |
|
ビルメンテ中堅。独立系。首都圏中心。医療施設、官公庁の比率大。民間建物の管理業務を開拓 |
| 翻訳センター | 200,500円 | +7.1% | +15.1% | 3.74% | 9.31倍 | 1.07倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| エクストリーム | 122,000円 | +7.7% | -27.5% | 2.13% | 9.45倍 | 1.29倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
