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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,867 | 1,915 | 1,822 | 1,860 | -6 | -0.3% | 503,700 |
| 2023/02/01 | 1,800 | 1,959 | 1,762 | 1,866 | +83 | +4.7% | 3,609,400 |
| 2023/01/31 | 1,783 | 1,783 | 1,773 | 1,783 | +300 | +20.2% | 433,700 |
| 2023/01/30 | 1,400 | 1,513 | 1,399 | 1,483 | +100 | +7.2% | 281,200 |
| 2023/01/27 | 1,410 | 1,425 | 1,372 | 1,383 | -32 | -2.3% | 74,600 |
| 2023/01/26 | 1,469 | 1,469 | 1,412 | 1,415 | -45 | -3.1% | 67,800 |
| 2023/01/25 | 1,408 | 1,470 | 1,397 | 1,460 | +51 | +3.6% | 74,000 |
| 2023/01/24 | 1,451 | 1,471 | 1,409 | 1,409 | -16 | -1.1% | 61,400 |
| 2023/01/23 | 1,411 | 1,460 | 1,400 | 1,425 | +24 | +1.7% | 61,100 |
| 2023/01/20 | 1,420 | 1,446 | 1,395 | 1,401 | -45 | -3.1% | 88,700 |
| 2023/01/19 | 1,330 | 1,468 | 1,312 | 1,446 | +106 | +7.9% | 203,600 |
| 2023/01/18 | 1,379 | 1,440 | 1,331 | 1,340 | -39 | -2.8% | 288,100 |
| 2023/01/17 | 1,377 | 1,379 | 1,315 | 1,379 | +19 | +1.4% | 57,000 |
| 2023/01/16 | 1,350 | 1,370 | 1,324 | 1,360 | +31 | +2.3% | 53,900 |
| 2023/01/13 | 1,267 | 1,359 | 1,250 | 1,329 | +32 | +2.5% | 81,500 |
| 2023/01/12 | 1,317 | 1,322 | 1,271 | 1,297 | -3 | -0.2% | 35,200 |
| 2023/01/11 | 1,289 | 1,317 | 1,281 | 1,300 | +34 | +2.7% | 42,400 |
| 2023/01/10 | 1,241 | 1,301 | 1,241 | 1,266 | +25 | +2% | 29,700 |
| 2023/01/06 | 1,275 | 1,301 | 1,235 | 1,241 | -18 | -1.4% | 50,700 |
| 2023/01/05 | 1,212 | 1,259 | 1,177 | 1,259 | +34 | +2.8% | 55,600 |
| 2023/01/04 | 1,206 | 1,287 | 1,184 | 1,225 | +19 | +1.6% | 52,800 |
| 2022/12/30 | 1,173 | 1,211 | 1,161 | 1,206 | +35 | +3% | 34,200 |
| 2022/12/29 | 1,184 | 1,218 | 1,160 | 1,171 | -38 | -3.1% | 22,200 |
| 2022/12/28 | 1,189 | 1,210 | 1,118 | 1,209 | +20 | +1.7% | 40,200 |
| 2022/12/27 | 1,184 | 1,249 | 1,167 | 1,189 | +22 | +1.9% | 86,300 |
| 2022/12/26 | 1,188 | 1,214 | 1,135 | 1,167 | -2 | -0.2% | 88,200 |
| 2022/12/23 | 1,129 | 1,182 | 1,113 | 1,169 | +23 | +2% | 43,800 |
| 2022/12/22 | 1,152 | 1,188 | 1,129 | 1,146 | +24 | +2.1% | 29,900 |
| 2022/12/21 | 1,095 | 1,183 | 1,069 | 1,122 | +22 | +2% | 42,500 |
| 2022/12/20 | 1,251 | 1,251 | 1,060 | 1,100 | -128 | -10.4% | 146,300 |
| 2022/12/19 | 1,202 | 1,274 | 1,151 | 1,228 | +18 | +1.5% | 58,900 |
| 2022/12/16 | 1,242 | 1,251 | 1,210 | 1,210 | -52 | -4.1% | 30,800 |
| 2022/12/15 | 1,257 | 1,269 | 1,238 | 1,262 | +9 | +0.7% | 19,400 |
| 2022/12/14 | 1,274 | 1,280 | 1,230 | 1,253 | -29 | -2.3% | 34,100 |
| 2022/12/13 | 1,312 | 1,325 | 1,282 | 1,282 | -30 | -2.3% | 22,300 |
| 2022/12/12 | 1,263 | 1,340 | 1,263 | 1,312 | +19 | +1.5% | 53,100 |
| 2022/12/09 | 1,249 | 1,323 | 1,235 | 1,293 | +88 | +7.3% | 73,000 |
| 2022/12/08 | 1,254 | 1,291 | 1,200 | 1,205 | -38 | -3.1% | 39,200 |
| 2022/12/07 | 1,241 | 1,244 | 1,230 | 1,243 | -2 | -0.2% | 11,000 |
| 2022/12/06 | 1,202 | 1,297 | 1,202 | 1,245 | +28 | +2.3% | 23,000 |
| 2022/12/05 | 1,276 | 1,282 | 1,212 | 1,217 | -72 | -5.6% | 30,400 |
| 2022/12/02 | 1,342 | 1,354 | 1,273 | 1,289 | -63 | -4.7% | 78,300 |
| 2022/12/01 | 1,285 | 1,388 | 1,271 | 1,352 | +92 | +7.3% | 169,800 |
| 2022/11/30 | 1,288 | 1,293 | 1,222 | 1,260 | -12 | -0.9% | 40,800 |
| 2022/11/29 | 1,186 | 1,280 | 1,186 | 1,272 | +62 | +5.1% | 53,800 |
| 2022/11/28 | 1,170 | 1,210 | 1,136 | 1,210 | +32 | +2.7% | 59,500 |
| 2022/11/25 | 1,147 | 1,187 | 1,125 | 1,178 | +23 | +2% | 35,600 |
| 2022/11/24 | 1,197 | 1,218 | 1,137 | 1,155 | -13 | -1.1% | 50,300 |
| 2022/11/22 | 1,232 | 1,248 | 1,161 | 1,168 | -70 | -5.7% | 47,100 |
| 2022/11/21 | 1,217 | 1,263 | 1,190 | 1,238 | +21 | +1.7% | 41,200 |
551～
600
件表示中 / 758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 | 87,900円 | +8.6% | - | 6.09% | - | 2.60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 |
| 土木管理 | 35,500円 | +6.7% | +14.3% | 3.38% | 11.85倍 | 1.04倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| ユーピーアール | 65,100円 | +0.9% | -20.3% | 3.84% | 13.12倍 | 0.55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 |
| ツナグＧＨＤ | 56,900円 | +22.0% | +37.5% | 2.46% | 8.04倍 | 2.71倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＷＴＯＫＹＯ | 176,500円 | +5.9% | +10.7% | 0.00% | 13.17倍 | 2.88倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
市場注目の銘柄
チャート関連のコラム
