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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 938 | 943 | 933 | 937 | -2 | -0.2% | 2,500 |
| 2024/03/26 | 945 | 953 | 931 | 939 | -6 | -0.6% | 5,000 |
| 2024/03/25 | 957 | 975 | 945 | 945 | -12 | -1.3% | 7,400 |
| 2024/03/22 | 965 | 975 | 957 | 957 | -23 | -2.3% | 5,200 |
| 2024/03/21 | 973 | 995 | 960 | 980 | +19 | +2% | 11,500 |
| 2024/03/19 | 959 | 971 | 946 | 961 | +10 | +1.1% | 7,200 |
| 2024/03/18 | 932 | 964 | 932 | 951 | +16 | +1.7% | 15,700 |
| 2024/03/15 | 935 | 946 | 918 | 935 | -3 | -0.3% | 18,600 |
| 2024/03/14 | 932 | 957 | 924 | 938 | +6 | +0.6% | 6,200 |
| 2024/03/13 | 957 | 964 | 924 | 932 | -14 | -1.5% | 15,700 |
| 2024/03/12 | 936 | 962 | 923 | 946 | +7 | +0.7% | 12,000 |
| 2024/03/11 | 945 | 962 | 931 | 939 | -14 | -1.5% | 25,000 |
| 2024/03/08 | 956 | 974 | 944 | 953 | -18 | -1.9% | 13,100 |
| 2024/03/07 | 1,000 | 1,005 | 966 | 971 | -34 | -3.4% | 21,400 |
| 2024/03/06 | 953 | 1,005 | 950 | 1,005 | +45 | +4.7% | 26,900 |
| 2024/03/05 | 975 | 975 | 941 | 960 | -15 | -1.5% | 26,400 |
| 2024/03/04 | 973 | 999 | 967 | 975 | ±0 | ±0% | 14,800 |
| 2024/03/01 | 1,007 | 1,011 | 953 | 975 | -17 | -1.7% | 21,200 |
| 2024/02/29 | 1,001 | 1,010 | 980 | 992 | -8 | -0.8% | 24,000 |
| 2024/02/28 | 1,008 | 1,035 | 996 | 1,000 | -17 | -1.7% | 25,600 |
| 2024/02/27 | 981 | 1,020 | 981 | 1,017 | +32 | +3.2% | 29,000 |
| 2024/02/26 | 980 | 1,011 | 973 | 985 | +12 | +1.2% | 34,200 |
| 2024/02/22 | 985 | 985 | 947 | 973 | ±0 | ±0% | 25,600 |
| 2024/02/21 | 980 | 982 | 963 | 973 | -12 | -1.2% | 15,200 |
| 2024/02/20 | 1,023 | 1,025 | 978 | 985 | -27 | -2.7% | 30,500 |
| 2024/02/19 | 967 | 1,019 | 958 | 1,012 | +46 | +4.8% | 52,500 |
| 2024/02/16 | 869 | 980 | 864 | 966 | +94 | +10.8% | 102,100 |
| 2024/02/15 | 911 | 911 | 872 | 872 | -45 | -4.9% | 80,900 |
| 2024/02/14 | 929 | 929 | 905 | 917 | -17 | -1.8% | 50,100 |
| 2024/02/13 | 961 | 965 | 931 | 934 | -16 | -1.7% | 54,200 |
| 2024/02/09 | 964 | 974 | 942 | 950 | -29 | -3% | 38,300 |
| 2024/02/08 | 973 | 983 | 950 | 979 | +8 | +0.8% | 42,800 |
| 2024/02/07 | 1,000 | 1,016 | 964 | 971 | -29 | -2.9% | 41,000 |
| 2024/02/06 | 1,039 | 1,039 | 996 | 1,000 | -31 | -3% | 23,500 |
| 2024/02/05 | 1,010 | 1,046 | 1,009 | 1,031 | +18 | +1.8% | 23,100 |
| 2024/02/02 | 1,014 | 1,033 | 992 | 1,013 | +14 | +1.4% | 46,000 |
| 2024/02/01 | 1,017 | 1,061 | 981 | 999 | -35 | -3.4% | 75,400 |
| 2024/01/31 | 1,010 | 1,047 | 994 | 1,034 | -116 | -10.1% | 194,400 |
| 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 |
251～
300
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
