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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 991 | 1,006 | 990 | 1,004 | +5 | +0.5% | 3,800 |
| 2025/03/25 | 1,000 | 1,013 | 999 | 999 | -1 | -0.1% | 7,400 |
| 2025/03/24 | 1,008 | 1,008 | 995 | 1,000 | -3 | -0.3% | 6,800 |
| 2025/03/21 | 1,003 | 1,014 | 1,000 | 1,003 | -13 | -1.3% | 5,500 |
| 2025/03/19 | 1,033 | 1,033 | 1,016 | 1,016 | -4 | -0.4% | 6,000 |
| 2025/03/18 | 1,003 | 1,020 | 1,003 | 1,020 | +17 | +1.7% | 7,400 |
| 2025/03/17 | 981 | 1,008 | 981 | 1,003 | +22 | +2.2% | 11,200 |
| 2025/03/14 | 989 | 990 | 978 | 981 | -8 | -0.8% | 2,100 |
| 2025/03/13 | 989 | 989 | 975 | 989 | +9 | +0.9% | 3,100 |
| 2025/03/12 | 974 | 993 | 970 | 980 | +6 | +0.6% | 9,200 |
| 2025/03/11 | 962 | 974 | 948 | 974 | +4 | +0.4% | 7,000 |
| 2025/03/10 | 975 | 978 | 969 | 970 | -8 | -0.8% | 1,000 |
| 2025/03/07 | 961 | 981 | 961 | 978 | +7 | +0.7% | 4,000 |
| 2025/03/06 | 978 | 983 | 959 | 971 | +1 | +0.1% | 4,700 |
| 2025/03/05 | 976 | 977 | 963 | 970 | -7 | -0.7% | 1,900 |
| 2025/03/04 | 975 | 985 | 960 | 977 | -3 | -0.3% | 6,300 |
| 2025/03/03 | 966 | 980 | 951 | 980 | +21 | +2.2% | 4,300 |
| 2025/02/28 | 968 | 968 | 943 | 959 | -5 | -0.5% | 7,500 |
| 2025/02/27 | 948 | 964 | 947 | 964 | +18 | +1.9% | 4,300 |
| 2025/02/26 | 951 | 951 | 937 | 946 | -5 | -0.5% | 3,100 |
| 2025/02/25 | 944 | 959 | 940 | 951 | +7 | +0.7% | 3,900 |
| 2025/02/21 | 955 | 960 | 944 | 944 | -6 | -0.6% | 2,100 |
| 2025/02/20 | 968 | 968 | 942 | 950 | -18 | -1.9% | 6,500 |
| 2025/02/19 | 967 | 971 | 961 | 968 | +1 | +0.1% | 5,500 |
| 2025/02/18 | 960 | 967 | 955 | 967 | +4 | +0.4% | 2,800 |
| 2025/02/17 | 951 | 965 | 949 | 963 | +8 | +0.8% | 8,600 |
| 2025/02/14 | 958 | 958 | 940 | 955 | -6 | -0.6% | 3,400 |
| 2025/02/13 | 954 | 963 | 948 | 961 | +13 | +1.4% | 1,000 |
| 2025/02/12 | 954 | 955 | 945 | 948 | ±0 | ±0% | 3,300 |
| 2025/02/10 | 969 | 969 | 942 | 948 | -20 | -2.1% | 11,100 |
| 2025/02/07 | 973 | 980 | 957 | 968 | -5 | -0.5% | 7,900 |
| 2025/02/06 | 980 | 980 | 961 | 973 | -4 | -0.4% | 9,100 |
| 2025/02/05 | 946 | 978 | 945 | 977 | +50 | +5.4% | 21,600 |
| 2025/02/04 | 922 | 944 | 922 | 927 | +5 | +0.5% | 16,500 |
| 2025/02/03 | 916 | 924 | 904 | 922 | +2 | +0.2% | 9,000 |
| 2025/01/31 | 935 | 935 | 903 | 920 | ±0 | ±0% | 27,600 |
| 2025/01/30 | 943 | 947 | 920 | 920 | -12 | -1.3% | 28,300 |
| 2025/01/29 | 925 | 940 | 912 | 932 | +10 | +1.1% | 16,200 |
| 2025/01/28 | 932 | 941 | 911 | 922 | -17 | -1.8% | 23,300 |
| 2025/01/27 | 987 | 987 | 937 | 939 | -48 | -4.9% | 24,000 |
| 2025/01/24 | 983 | 989 | 964 | 987 | +6 | +0.6% | 27,000 |
| 2025/01/23 | 976 | 981 | 957 | 981 | +10 | +1% | 8,900 |
| 2025/01/22 | 954 | 972 | 938 | 971 | +17 | +1.8% | 21,900 |
| 2025/01/21 | 918 | 954 | 910 | 954 | +66 | +7.4% | 26,700 |
| 2025/01/20 | 899 | 899 | 882 | 888 | -2 | -0.2% | 3,900 |
| 2025/01/17 | 881 | 890 | 872 | 890 | +14 | +1.6% | 6,600 |
| 2025/01/16 | 872 | 907 | 870 | 876 | +9 | +1% | 8,200 |
| 2025/01/15 | 879 | 887 | 867 | 867 | -8 | -0.9% | 8,400 |
| 2025/01/14 | 901 | 923 | 875 | 875 | -32 | -3.5% | 22,200 |
| 2025/01/10 | 902 | 908 | 902 | 907 | -1 | -0.1% | 2,000 |
51～
100
件表示中 / 782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 | 91,000円 | +8.6% | - | 5.88% | - | 2.69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 |
| ギグワークス | 23,100円 | -1.9% | - | 0.87% | 114.36倍 | 1.87倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| フォースタ | 139,800円 | +16.4% | +42.5% | 0.00% | 9.23倍 | 2.13倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| 昴 | 730,000円 | +2.0% | +38.3% | 1.64% | 54.62倍 | 1.21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 |
| ＩＡＣＥトラベ | 105,900円 | +11.4% | +11.1% | 2.36% | 11.53倍 | 1.77倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
