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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 998 | 1,010 | 992 | 1,010 | -7 | -0.7% | 8,700 |
| 2024/10/23 | 1,007 | 1,020 | 1,003 | 1,017 | -1 | -0.1% | 1,400 |
| 2024/10/22 | 1,033 | 1,033 | 998 | 1,018 | -17 | -1.6% | 2,900 |
| 2024/10/21 | 1,023 | 1,043 | 1,022 | 1,035 | +12 | +1.2% | 1,700 |
| 2024/10/18 | 1,080 | 1,080 | 1,007 | 1,023 | -55 | -5.1% | 12,500 |
| 2024/10/17 | 1,067 | 1,090 | 1,042 | 1,078 | +13 | +1.2% | 11,600 |
| 2024/10/16 | 1,010 | 1,070 | 1,001 | 1,065 | +55 | +5.4% | 20,400 |
| 2024/10/15 | 1,020 | 1,021 | 1,001 | 1,010 | -10 | -1% | 4,800 |
| 2024/10/11 | 995 | 1,050 | 994 | 1,020 | +25 | +2.5% | 12,100 |
| 2024/10/10 | 991 | 1,010 | 991 | 995 | +8 | +0.8% | 8,500 |
| 2024/10/09 | 985 | 991 | 980 | 987 | ±0 | ±0% | 6,900 |
| 2024/10/08 | 992 | 999 | 985 | 987 | -3 | -0.3% | 4,300 |
| 2024/10/07 | 1,002 | 1,007 | 990 | 990 | -12 | -1.2% | 11,500 |
| 2024/10/04 | 1,000 | 1,003 | 995 | 1,002 | +2 | +0.2% | 4,700 |
| 2024/10/03 | 1,004 | 1,004 | 993 | 1,000 | -4 | -0.4% | 2,600 |
| 2024/10/02 | 996 | 1,004 | 992 | 1,004 | +8 | +0.8% | 5,500 |
| 2024/10/01 | 1,000 | 1,010 | 995 | 996 | -4 | -0.4% | 6,500 |
| 2024/09/30 | 985 | 1,008 | 983 | 1,000 | +4 | +0.4% | 8,400 |
| 2024/09/27 | 1,013 | 1,013 | 992 | 996 | -16 | -1.6% | 12,900 |
| 2024/09/26 | 1,023 | 1,023 | 1,009 | 1,012 | -10 | -1% | 2,000 |
| 2024/09/25 | 1,026 | 1,026 | 1,013 | 1,022 | +3 | +0.3% | 2,800 |
| 2024/09/24 | 1,023 | 1,023 | 1,006 | 1,019 | -3 | -0.3% | 4,700 |
| 2024/09/20 | 1,023 | 1,023 | 1,006 | 1,022 | +10 | +1% | 3,500 |
| 2024/09/19 | 1,016 | 1,023 | 1,002 | 1,012 | -1 | -0.1% | 4,600 |
| 2024/09/18 | 1,008 | 1,018 | 1,006 | 1,013 | +7 | +0.7% | 3,500 |
| 2024/09/17 | 1,025 | 1,025 | 1,001 | 1,006 | -20 | -1.9% | 5,900 |
| 2024/09/13 | 1,038 | 1,060 | 1,026 | 1,026 | -4 | -0.4% | 10,300 |
| 2024/09/12 | 1,001 | 1,030 | 1,001 | 1,030 | +34 | +3.4% | 7,000 |
| 2024/09/11 | 998 | 1,025 | 985 | 996 | +3 | +0.3% | 12,800 |
| 2024/09/10 | 984 | 1,023 | 978 | 993 | -21 | -2.1% | 51,000 |
| 2024/09/09 | 967 | 1,020 | 967 | 1,014 | +2 | +0.2% | 13,300 |
| 2024/09/06 | 1,038 | 1,063 | 1,012 | 1,012 | -35 | -3.3% | 9,800 |
| 2024/09/05 | 1,056 | 1,075 | 1,037 | 1,047 | -10 | -0.9% | 8,100 |
| 2024/09/04 | 1,069 | 1,101 | 1,029 | 1,057 | -42 | -3.8% | 16,000 |
| 2024/09/03 | 1,077 | 1,111 | 1,062 | 1,099 | +29 | +2.7% | 13,800 |
| 2024/09/02 | 1,081 | 1,100 | 1,066 | 1,070 | -8 | -0.7% | 9,200 |
| 2024/08/30 | 1,079 | 1,096 | 1,070 | 1,078 | +4 | +0.4% | 6,500 |
| 2024/08/29 | 1,068 | 1,100 | 1,068 | 1,074 | -24 | -2.2% | 9,700 |
| 2024/08/28 | 1,065 | 1,098 | 1,055 | 1,098 | +27 | +2.5% | 18,000 |
| 2024/08/27 | 1,034 | 1,079 | 1,012 | 1,071 | +51 | +5% | 24,200 |
| 2024/08/26 | 1,049 | 1,053 | 988 | 1,020 | +49 | +5% | 65,100 |
| 2024/08/23 | 979 | 979 | 965 | 971 | -8 | -0.8% | 6,800 |
| 2024/08/22 | 984 | 989 | 958 | 979 | -10 | -1% | 12,800 |
| 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 |
201～
250
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 | 2.98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 | 1.64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
