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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,382 | 1,388 | 1,360 | 1,372 | -10 | -0.7% | 66,200 |
| 2022/03/30 | 1,361 | 1,382 | 1,342 | 1,382 | +38 | +2.8% | 63,300 |
| 2022/03/29 | 1,313 | 1,363 | 1,300 | 1,344 | +50 | +3.9% | 74,600 |
| 2022/03/28 | 1,315 | 1,315 | 1,269 | 1,294 | +2 | +0.2% | 66,600 |
| 2022/03/25 | 1,311 | 1,320 | 1,275 | 1,292 | -13 | -1% | 95,000 |
| 2022/03/24 | 1,250 | 1,305 | 1,232 | 1,305 | +35 | +2.8% | 73,200 |
| 2022/03/23 | 1,276 | 1,277 | 1,240 | 1,270 | +33 | +2.7% | 84,600 |
| 2022/03/22 | 1,279 | 1,279 | 1,215 | 1,237 | +16 | +1.3% | 138,300 |
| 2022/03/18 | 1,177 | 1,231 | 1,165 | 1,221 | +42 | +3.6% | 67,200 |
| 2022/03/17 | 1,179 | 1,195 | 1,152 | 1,179 | +26 | +2.3% | 81,300 |
| 2022/03/16 | 1,150 | 1,162 | 1,126 | 1,153 | +33 | +2.9% | 36,900 |
| 2022/03/15 | 1,092 | 1,121 | 1,076 | 1,120 | +14 | +1.3% | 56,900 |
| 2022/03/14 | 1,091 | 1,118 | 1,079 | 1,106 | +18 | +1.7% | 53,700 |
| 2022/03/11 | 1,111 | 1,126 | 1,065 | 1,088 | -30 | -2.7% | 53,800 |
| 2022/03/10 | 1,101 | 1,122 | 1,086 | 1,118 | +57 | +5.4% | 74,900 |
| 2022/03/09 | 1,119 | 1,119 | 1,052 | 1,061 | -60 | -5.4% | 72,700 |
| 2022/03/08 | 1,061 | 1,139 | 1,061 | 1,121 | +40 | +3.7% | 114,600 |
| 2022/03/07 | 1,102 | 1,106 | 1,063 | 1,081 | -51 | -4.5% | 82,700 |
| 2022/03/04 | 1,161 | 1,161 | 1,102 | 1,132 | -37 | -3.2% | 59,500 |
| 2022/03/03 | 1,206 | 1,212 | 1,160 | 1,169 | -13 | -1.1% | 73,000 |
| 2022/03/02 | 1,178 | 1,192 | 1,151 | 1,182 | -22 | -1.8% | 62,700 |
| 2022/03/01 | 1,158 | 1,213 | 1,150 | 1,204 | +59 | +5.2% | 90,100 |
| 2022/02/28 | 1,116 | 1,145 | 1,080 | 1,145 | +57 | +5.2% | 91,600 |
| 2022/02/25 | 1,063 | 1,093 | 1,053 | 1,088 | +60 | +5.8% | 74,200 |
| 2022/02/24 | 1,031 | 1,039 | 1,006 | 1,028 | -22 | -2.1% | 92,500 |
| 2022/02/22 | 1,040 | 1,077 | 1,038 | 1,050 | -5 | -0.5% | 60,000 |
| 2022/02/21 | 1,070 | 1,081 | 1,032 | 1,055 | -54 | -4.9% | 88,700 |
| 2022/02/18 | 1,085 | 1,115 | 1,061 | 1,109 | -11 | -1% | 104,500 |
| 2022/02/17 | 1,180 | 1,180 | 1,113 | 1,120 | -67 | -5.6% | 100,900 |
| 2022/02/16 | 1,208 | 1,227 | 1,161 | 1,187 | +4 | +0.3% | 142,700 |
| 2022/02/15 | 1,242 | 1,279 | 1,177 | 1,183 | -37 | -3% | 101,400 |
| 2022/02/14 | 1,262 | 1,285 | 1,210 | 1,220 | -220 | -15.3% | 166,000 |
| 2022/02/10 | 1,429 | 1,463 | 1,415 | 1,440 | +26 | +1.8% | 53,800 |
| 2022/02/09 | 1,410 | 1,436 | 1,390 | 1,414 | +14 | +1% | 42,400 |
| 2022/02/08 | 1,463 | 1,463 | 1,391 | 1,400 | -63 | -4.3% | 54,300 |
| 2022/02/07 | 1,495 | 1,495 | 1,442 | 1,463 | -10 | -0.7% | 53,600 |
| 2022/02/04 | 1,410 | 1,480 | 1,405 | 1,473 | +40 | +2.8% | 73,800 |
| 2022/02/03 | 1,440 | 1,441 | 1,396 | 1,433 | -13 | -0.9% | 47,500 |
| 2022/02/02 | 1,421 | 1,446 | 1,393 | 1,446 | +55 | +4% | 43,900 |
| 2022/02/01 | 1,384 | 1,435 | 1,364 | 1,391 | +38 | +2.8% | 57,400 |
| 2022/01/31 | 1,303 | 1,374 | 1,303 | 1,353 | +50 | +3.8% | 44,800 |
| 2022/01/28 | 1,335 | 1,335 | 1,252 | 1,303 | -32 | -2.4% | 89,400 |
| 2022/01/27 | 1,425 | 1,438 | 1,324 | 1,335 | -87 | -6.1% | 93,400 |
| 2022/01/26 | 1,391 | 1,437 | 1,381 | 1,422 | +29 | +2.1% | 52,200 |
| 2022/01/25 | 1,442 | 1,473 | 1,374 | 1,393 | -74 | -5% | 72,700 |
| 2022/01/24 | 1,483 | 1,498 | 1,433 | 1,467 | -11 | -0.7% | 43,800 |
| 2022/01/21 | 1,464 | 1,478 | 1,420 | 1,478 | +14 | +1% | 31,500 |
| 2022/01/20 | 1,446 | 1,481 | 1,416 | 1,464 | +18 | +1.2% | 52,200 |
| 2022/01/19 | 1,502 | 1,508 | 1,441 | 1,446 | -77 | -5.1% | 76,600 |
| 2022/01/18 | 1,498 | 1,566 | 1,484 | 1,523 | +23 | +1.5% | 97,700 |
801～
850
件表示中 / 1537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 | 48,800円 | +5.7% | +33.6% | 4.10% | 12.61倍 | 1.82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 |
| ＩＮＣ | 50,700円 | +8.1% | - | 0.00% | - | 2.99倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| 昴 | - | +2.0% | +38.3% | - | - | - |
|
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 |
| ギックス | 90,600円 | +8.6% | - | 5.91% | - | 2.67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 |
| Ａｏｂａ－ＢＢＴ | 34,900円 | +7.1% | +26.4% | 3.15% | 10.30倍 | 0.97倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
市場注目の銘柄
チャート関連のコラム
