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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/12 | 974 | 1,036 | 944 | 955 | -32 | -3.2% | 226,000 |
| 2024/04/11 | 1,041 | 1,122 | 987 | 987 | -65 | -6.2% | 387,400 |
| 2024/04/10 | 1,045 | 1,082 | 1,012 | 1,052 | +13 | +1.3% | 346,400 |
| 2024/04/09 | 1,110 | 1,148 | 1,022 | 1,039 | -19 | -1.8% | 1,177,400 |
| 2024/04/08 | 909 | 1,058 | 909 | 1,058 | +150 | +16.5% | 269,400 |
| 2024/04/05 | 916 | 917 | 893 | 908 | -7 | -0.8% | 6,600 |
| 2024/04/04 | 914 | 915 | 886 | 915 | +20 | +2.2% | 7,700 |
| 2024/04/03 | 910 | 927 | 886 | 895 | -28 | -3% | 20,000 |
| 2024/04/02 | 944 | 945 | 905 | 923 | -20 | -2.1% | 11,300 |
| 2024/04/01 | 963 | 966 | 940 | 943 | -17 | -1.8% | 6,200 |
| 2024/03/29 | 951 | 960 | 949 | 960 | +24 | +2.6% | 2,500 |
| 2024/03/28 | 939 | 949 | 928 | 936 | -1 | -0.1% | 4,900 |
201～
250
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
