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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,149 | 1,152 | 1,135 | 1,147 | +1 | +0.1% | 34,600 |
| 2024/06/25 | 1,149 | 1,158 | 1,145 | 1,146 | +7 | +0.6% | 6,200 |
| 2024/06/24 | 1,119 | 1,144 | 1,119 | 1,139 | +4 | +0.4% | 8,100 |
| 2024/06/21 | 1,131 | 1,164 | 1,131 | 1,135 | -15 | -1.3% | 6,800 |
| 2024/06/20 | 1,130 | 1,150 | 1,126 | 1,150 | +6 | +0.5% | 8,100 |
| 2024/06/19 | 1,143 | 1,150 | 1,124 | 1,144 | -8 | -0.7% | 4,900 |
| 2024/06/18 | 1,127 | 1,157 | 1,111 | 1,152 | -1 | -0.1% | 22,500 |
| 2024/06/17 | 1,165 | 1,165 | 1,148 | 1,153 | -14 | -1.2% | 5,300 |
| 2024/06/14 | 1,160 | 1,200 | 1,156 | 1,167 | -23 | -1.9% | 8,500 |
| 2024/06/13 | 1,178 | 1,205 | 1,178 | 1,190 | +6 | +0.5% | 9,400 |
| 2024/06/12 | 1,195 | 1,210 | 1,166 | 1,184 | -11 | -0.9% | 8,500 |
| 2024/06/11 | 1,234 | 1,234 | 1,189 | 1,195 | -46 | -3.7% | 11,800 |
| 2024/06/10 | 1,213 | 1,257 | 1,204 | 1,241 | +20 | +1.6% | 15,100 |
| 2024/06/07 | 1,214 | 1,229 | 1,205 | 1,221 | +8 | +0.7% | 9,000 |
| 2024/06/06 | 1,184 | 1,233 | 1,184 | 1,213 | +31 | +2.6% | 23,100 |
| 2024/06/05 | 1,199 | 1,199 | 1,150 | 1,182 | -17 | -1.4% | 10,200 |
| 2024/06/04 | 1,182 | 1,231 | 1,175 | 1,199 | +12 | +1% | 4,700 |
| 2024/06/03 | 1,206 | 1,206 | 1,163 | 1,187 | -8 | -0.7% | 10,600 |
| 2024/05/31 | 1,156 | 1,244 | 1,149 | 1,195 | +23 | +2% | 13,900 |
| 2024/05/30 | 1,120 | 1,175 | 1,118 | 1,172 | +55 | +4.9% | 16,100 |
| 2024/05/29 | 1,161 | 1,161 | 1,115 | 1,117 | -43 | -3.7% | 20,100 |
| 2024/05/28 | 1,150 | 1,183 | 1,150 | 1,160 | -1 | -0.1% | 13,700 |
| 2024/05/27 | 1,196 | 1,197 | 1,100 | 1,161 | -52 | -4.3% | 86,800 |
| 2024/05/24 | 1,199 | 1,235 | 1,196 | 1,213 | -2 | -0.2% | 18,000 |
| 2024/05/23 | 1,250 | 1,256 | 1,215 | 1,215 | -46 | -3.6% | 25,200 |
| 2024/05/22 | 1,275 | 1,306 | 1,260 | 1,261 | -18 | -1.4% | 30,000 |
| 2024/05/21 | 1,275 | 1,327 | 1,256 | 1,279 | +4 | +0.3% | 62,900 |
| 2024/05/20 | 1,253 | 1,282 | 1,237 | 1,275 | +38 | +3.1% | 39,900 |
| 2024/05/17 | 1,208 | 1,255 | 1,204 | 1,237 | +36 | +3% | 28,000 |
| 2024/05/16 | 1,229 | 1,229 | 1,183 | 1,201 | -29 | -2.4% | 38,800 |
| 2024/05/15 | 1,280 | 1,300 | 1,230 | 1,230 | +1 | +0.1% | 57,000 |
| 2024/05/14 | 1,173 | 1,250 | 1,173 | 1,229 | +56 | +4.8% | 49,000 |
| 2024/05/13 | 1,157 | 1,184 | 1,147 | 1,173 | +21 | +1.8% | 36,800 |
| 2024/05/10 | 1,195 | 1,199 | 1,151 | 1,152 | -21 | -1.8% | 68,500 |
| 2024/05/09 | 1,248 | 1,248 | 1,169 | 1,173 | -34 | -2.8% | 53,400 |
| 2024/05/08 | 1,251 | 1,265 | 1,200 | 1,207 | -29 | -2.3% | 110,000 |
| 2024/05/07 | 1,120 | 1,255 | 1,119 | 1,236 | +140 | +12.8% | 239,300 |
| 2024/05/02 | 1,140 | 1,150 | 1,087 | 1,096 | -58 | -5% | 38,800 |
| 2024/05/01 | 1,120 | 1,167 | 1,076 | 1,154 | +18 | +1.6% | 74,100 |
| 2024/04/30 | 1,126 | 1,137 | 1,095 | 1,136 | +41 | +3.7% | 64,200 |
| 2024/04/26 | 1,112 | 1,115 | 1,079 | 1,095 | -3 | -0.3% | 24,400 |
| 2024/04/25 | 1,096 | 1,106 | 1,085 | 1,098 | +1 | +0.1% | 36,200 |
| 2024/04/24 | 1,147 | 1,160 | 1,095 | 1,097 | -23 | -2.1% | 99,400 |
| 2024/04/23 | 1,149 | 1,169 | 1,120 | 1,120 | -30 | -2.6% | 32,500 |
| 2024/04/22 | 1,165 | 1,177 | 1,121 | 1,150 | +6 | +0.5% | 59,400 |
| 2024/04/19 | 1,153 | 1,198 | 1,100 | 1,144 | -21 | -1.8% | 127,000 |
| 2024/04/18 | 1,096 | 1,222 | 1,096 | 1,165 | +60 | +5.4% | 297,400 |
| 2024/04/17 | 1,116 | 1,160 | 1,080 | 1,105 | +34 | +3.2% | 449,200 |
| 2024/04/16 | 1,071 | 1,071 | 1,071 | 1,071 | +150 | +16.3% | 9,000 |
| 2024/04/15 | 957 | 972 | 913 | 921 | -34 | -3.6% | 56,000 |
101～
150
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 | 89,900円 | +36.5% | +14.4% | 5.95% | 47.82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 | 105,900円 | +8.0% | +11.4% | 3.78% | 12.32倍 | 1.87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 | 56,200円 | +9.8% | - | 0.00% | 12.02倍 | 2.03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 | 34,000円 | +7.1% | +36.8% | 0.00% | 33.01倍 | 1.36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 | 2,200円 | +812.0% | - | 0.00% | 95.65倍 | 4.69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
