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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 996 | 1,003 | 982 | 989 | -6 | -0.6% | 7,700 |
| 2024/08/20 | 980 | 1,006 | 971 | 995 | +35 | +3.6% | 25,000 |
| 2024/08/19 | 991 | 994 | 956 | 960 | -16 | -1.6% | 18,900 |
| 2024/08/16 | 1,001 | 1,001 | 956 | 976 | -1 | -0.1% | 23,900 |
| 2024/08/15 | 1,094 | 1,094 | 977 | 977 | -77 | -7.3% | 62,800 |
| 2024/08/14 | 999 | 1,059 | 999 | 1,054 | +40 | +3.9% | 18,600 |
| 2024/08/13 | 997 | 1,026 | 994 | 1,014 | +74 | +7.9% | 17,300 |
| 2024/08/09 | 1,007 | 1,007 | 926 | 940 | -57 | -5.7% | 13,200 |
| 2024/08/08 | 984 | 1,020 | 977 | 997 | +34 | +3.5% | 13,200 |
| 2024/08/07 | 858 | 997 | 858 | 963 | +93 | +10.7% | 24,700 |
| 2024/08/06 | 871 | 925 | 850 | 870 | +58 | +7.1% | 48,000 |
| 2024/08/05 | 958 | 1,002 | 812 | 812 | -221 | -21.4% | 45,700 |
| 2024/08/02 | 1,070 | 1,115 | 1,005 | 1,033 | -96 | -8.5% | 26,600 |
| 2024/08/01 | 1,118 | 1,141 | 1,111 | 1,129 | ±0 | ±0% | 24,300 |
| 2024/07/31 | 1,136 | 1,136 | 1,115 | 1,129 | +4 | +0.4% | 4,700 |
| 2024/07/30 | 1,122 | 1,133 | 1,117 | 1,125 | +3 | +0.3% | 6,800 |
| 2024/07/29 | 1,126 | 1,138 | 1,111 | 1,122 | -4 | -0.4% | 17,000 |
| 2024/07/26 | 1,139 | 1,146 | 1,124 | 1,126 | -11 | -1% | 7,600 |
| 2024/07/25 | 1,125 | 1,166 | 1,125 | 1,137 | -8 | -0.7% | 13,700 |
| 2024/07/24 | 1,139 | 1,154 | 1,126 | 1,145 | +5 | +0.4% | 9,200 |
| 2024/07/23 | 1,141 | 1,143 | 1,129 | 1,140 | +12 | +1.1% | 5,000 |
| 2024/07/22 | 1,163 | 1,163 | 1,127 | 1,128 | -22 | -1.9% | 4,500 |
| 2024/07/19 | 1,160 | 1,170 | 1,130 | 1,150 | -11 | -0.9% | 9,900 |
| 2024/07/18 | 1,154 | 1,167 | 1,152 | 1,161 | -7 | -0.6% | 4,000 |
| 2024/07/17 | 1,154 | 1,184 | 1,152 | 1,168 | +14 | +1.2% | 9,000 |
| 2024/07/16 | 1,154 | 1,159 | 1,146 | 1,154 | +17 | +1.5% | 9,200 |
| 2024/07/12 | 1,125 | 1,155 | 1,120 | 1,137 | +6 | +0.5% | 13,900 |
| 2024/07/11 | 1,162 | 1,163 | 1,127 | 1,131 | -26 | -2.2% | 13,100 |
| 2024/07/10 | 1,142 | 1,175 | 1,140 | 1,157 | +15 | +1.3% | 15,800 |
| 2024/07/09 | 1,155 | 1,155 | 1,141 | 1,142 | -8 | -0.7% | 2,100 |
| 2024/07/08 | 1,140 | 1,167 | 1,135 | 1,150 | +33 | +3% | 20,600 |
| 2024/07/05 | 1,132 | 1,132 | 1,117 | 1,117 | -15 | -1.3% | 2,900 |
| 2024/07/04 | 1,120 | 1,143 | 1,120 | 1,132 | +14 | +1.3% | 5,800 |
| 2024/07/03 | 1,121 | 1,134 | 1,108 | 1,118 | -3 | -0.3% | 8,900 |
| 2024/07/02 | 1,138 | 1,139 | 1,113 | 1,121 | -17 | -1.5% | 9,900 |
| 2024/07/01 | 1,179 | 1,179 | 1,132 | 1,138 | -26 | -2.2% | 13,000 |
| 2024/06/28 | 1,149 | 1,198 | 1,149 | 1,164 | +18 | +1.6% | 16,900 |
| 2024/06/27 | 1,119 | 1,157 | 1,114 | 1,146 | -1 | -0.1% | 13,500 |
| 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 |
151～
200
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
