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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/15 | 1,072 | 1,089 | 1,047 | 1,076 | +25 | +2.4% | 55,900 |
| 2023/12/14 | 1,124 | 1,126 | 1,044 | 1,051 | -53 | -4.8% | 68,300 |
| 2023/12/13 | 1,110 | 1,124 | 1,085 | 1,104 | +24 | +2.2% | 64,300 |
| 2023/12/12 | 1,155 | 1,155 | 1,080 | 1,080 | -45 | -4% | 66,400 |
| 2023/12/11 | 1,131 | 1,160 | 1,106 | 1,125 | -6 | -0.5% | 36,700 |
| 2023/12/08 | 1,163 | 1,180 | 1,131 | 1,131 | -48 | -4.1% | 50,000 |
| 2023/12/07 | 1,242 | 1,242 | 1,158 | 1,179 | -75 | -6% | 77,200 |
| 2023/12/06 | 1,248 | 1,306 | 1,247 | 1,254 | -2 | -0.2% | 11,800 |
| 2023/12/05 | 1,273 | 1,301 | 1,256 | 1,256 | -47 | -3.6% | 15,500 |
| 2023/12/04 | 1,260 | 1,305 | 1,260 | 1,303 | +27 | +2.1% | 12,800 |
| 2023/12/01 | 1,356 | 1,356 | 1,268 | 1,276 | -70 | -5.2% | 38,700 |
| 2023/11/30 | 1,321 | 1,350 | 1,307 | 1,346 | +32 | +2.4% | 19,000 |
| 2023/11/29 | 1,319 | 1,369 | 1,303 | 1,314 | +11 | +0.8% | 28,400 |
| 2023/11/28 | 1,286 | 1,310 | 1,270 | 1,303 | +17 | +1.3% | 17,400 |
| 2023/11/27 | 1,298 | 1,327 | 1,265 | 1,286 | -12 | -0.9% | 21,800 |
| 2023/11/24 | 1,300 | 1,331 | 1,287 | 1,298 | -19 | -1.4% | 9,900 |
| 2023/11/22 | 1,338 | 1,345 | 1,303 | 1,317 | -18 | -1.3% | 16,300 |
| 2023/11/21 | 1,318 | 1,336 | 1,283 | 1,335 | +32 | +2.5% | 21,200 |
| 2023/11/20 | 1,240 | 1,318 | 1,230 | 1,303 | +61 | +4.9% | 37,200 |
| 2023/11/17 | 1,265 | 1,275 | 1,241 | 1,242 | -33 | -2.6% | 16,500 |
| 2023/11/16 | 1,280 | 1,304 | 1,264 | 1,275 | -20 | -1.5% | 14,300 |
| 2023/11/15 | 1,277 | 1,316 | 1,277 | 1,295 | +24 | +1.9% | 20,000 |
201～
250
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 | 89,500円 | +36.5% | +14.4% | 5.98% | 47.61倍 | 2.53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 | 56,900円 | +9.8% | - | 0.00% | 12.17倍 | 2.06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 | 32,800円 | +7.1% | +36.8% | 0.00% | 31.84倍 | 1.31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 | 2,100円 | +812.0% | - | 0.00% | 91.30倍 | 4.48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
