ギークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 916 | 932 | 901 | 917 | +1 | +0.1% | 37,600 |
| 2022/06/22 | 932 | 932 | 897 | 916 | -24 | -2.6% | 54,200 |
| 2022/06/21 | 894 | 946 | 894 | 940 | +46 | +5.1% | 77,100 |
| 2022/06/20 | 928 | 935 | 875 | 894 | -34 | -3.7% | 111,900 |
| 2022/06/17 | 925 | 938 | 916 | 928 | -27 | -2.8% | 74,700 |
| 2022/06/16 | 985 | 987 | 952 | 955 | ±0 | ±0% | 60,300 |
| 2022/06/15 | 959 | 960 | 935 | 955 | +11 | +1.2% | 61,500 |
| 2022/06/14 | 925 | 944 | 911 | 944 | -11 | -1.2% | 73,300 |
| 2022/06/13 | 955 | 976 | 938 | 955 | -22 | -2.3% | 83,900 |
| 2022/06/10 | 956 | 985 | 938 | 977 | +1 | +0.1% | 67,200 |
| 2022/06/09 | 937 | 981 | 925 | 976 | +30 | +3.2% | 109,800 |
| 2022/06/08 | 908 | 947 | 908 | 946 | +50 | +5.6% | 71,500 |
| 2022/06/07 | 875 | 898 | 862 | 896 | +16 | +1.8% | 78,200 |
| 2022/06/06 | 860 | 890 | 848 | 880 | +26 | +3% | 50,900 |
| 2022/06/03 | 873 | 885 | 848 | 854 | -4 | -0.5% | 57,900 |
| 2022/06/02 | 883 | 883 | 854 | 858 | -17 | -1.9% | 62,000 |
| 2022/06/01 | 868 | 884 | 859 | 875 | -3 | -0.3% | 55,000 |
| 2022/05/31 | 860 | 883 | 838 | 878 | +9 | +1% | 140,300 |
| 2022/05/30 | 810 | 879 | 810 | 869 | +83 | +10.6% | 256,100 |
| 2022/05/27 | 801 | 801 | 785 | 786 | -6 | -0.8% | 62,200 |
| 2022/05/26 | 807 | 819 | 791 | 792 | -4 | -0.5% | 80,400 |
| 2022/05/25 | 830 | 830 | 793 | 796 | -43 | -5.1% | 127,000 |
| 2022/05/24 | 873 | 873 | 832 | 839 | -19 | -2.2% | 94,000 |
| 2022/05/23 | 846 | 858 | 833 | 858 | +12 | +1.4% | 49,000 |
| 2022/05/20 | 851 | 851 | 825 | 846 | -3 | -0.4% | 79,300 |
| 2022/05/19 | 843 | 865 | 839 | 849 | -12 | -1.4% | 63,100 |
| 2022/05/18 | 886 | 891 | 858 | 861 | -25 | -2.8% | 105,100 |
| 2022/05/17 | 873 | 899 | 854 | 886 | +14 | +1.6% | 170,800 |
| 2022/05/16 | 836 | 936 | 830 | 872 | -234 | -21.2% | 480,200 |
| 2022/05/13 | 1,086 | 1,120 | 1,071 | 1,106 | +22 | +2% | 210,500 |
| 2022/05/12 | 1,111 | 1,120 | 1,074 | 1,084 | -53 | -4.7% | 80,900 |
| 2022/05/11 | 1,114 | 1,141 | 1,106 | 1,137 | +6 | +0.5% | 37,700 |
| 2022/05/10 | 1,100 | 1,135 | 1,091 | 1,131 | +18 | +1.6% | 64,500 |
| 2022/05/09 | 1,150 | 1,150 | 1,107 | 1,113 | -58 | -5% | 61,600 |
| 2022/05/06 | 1,193 | 1,193 | 1,147 | 1,171 | -17 | -1.4% | 40,900 |
| 2022/05/02 | 1,182 | 1,197 | 1,160 | 1,188 | +6 | +0.5% | 45,400 |
| 2022/04/28 | 1,185 | 1,185 | 1,150 | 1,182 | -8 | -0.7% | 48,600 |
| 2022/04/27 | 1,152 | 1,190 | 1,136 | 1,190 | +8 | +0.7% | 60,600 |
| 2022/04/26 | 1,186 | 1,196 | 1,171 | 1,182 | +12 | +1% | 56,300 |
| 2022/04/25 | 1,120 | 1,178 | 1,111 | 1,170 | +40 | +3.5% | 81,000 |
| 2022/04/22 | 1,150 | 1,150 | 1,121 | 1,130 | -39 | -3.3% | 79,200 |
| 2022/04/21 | 1,202 | 1,220 | 1,157 | 1,169 | -39 | -3.2% | 126,800 |
| 2022/04/20 | 1,262 | 1,262 | 1,205 | 1,208 | -32 | -2.6% | 71,000 |
| 2022/04/19 | 1,255 | 1,264 | 1,239 | 1,240 | -22 | -1.7% | 33,300 |
| 2022/04/18 | 1,269 | 1,269 | 1,222 | 1,262 | -10 | -0.8% | 51,500 |
| 2022/04/15 | 1,270 | 1,281 | 1,251 | 1,272 | -18 | -1.4% | 46,100 |
| 2022/04/14 | 1,355 | 1,355 | 1,273 | 1,290 | -48 | -3.6% | 65,800 |
| 2022/04/13 | 1,242 | 1,346 | 1,239 | 1,338 | +66 | +5.2% | 94,300 |
| 2022/04/12 | 1,220 | 1,275 | 1,189 | 1,272 | +46 | +3.8% | 89,700 |
| 2022/04/11 | 1,360 | 1,360 | 1,224 | 1,226 | -157 | -11.4% | 211,400 |
701～
750
件表示中 / 1493件
類似銘柄と比較する
現在ご覧いただいている「ギークス」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 |
|---|---|---|---|---|---|---|---|---|
| ギークス | 41,500円 | +10.8% | +564.6% | 2.41% | 12.75倍 | 1.47倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| みらいＷＫ | 80,000円 | +20.7% | +25.2% | 0.00% | 9.79倍 | 3.35倍 |
|
企業とフリーのコンサルタントのマッチングサービス。高スキルフリーランスの転職支援も |
| 市進ＨＤ | 40,600円 | +0.7% | +0.4% | - | - | - |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| ＩＡＣＥトラベ | 88,800円 | +9.5% | +27.3% | 0.00% | 8.72倍 | 1.58倍 |
|
- |
| ＧＥＩ | 37,400円 | +4.4% | - | 0.00% | 467.50倍 | 2.14倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
市場注目の銘柄
チャート関連のコラム
