ギークリー（505A）の株価チャート
株価
7/28
- 前日 (7/27)
- 1,375
- 始値
- 1,374
- 高値
- 1,383
- 安値
- 1,331
- 終値 -2.62%
- 1,339
- 出来高 +66.38%
- 57,900
乖離率
- 株価（5日）
移動平均値 - -1.98%
1,366 - 株価（25日）
移動平均値 - +7.21%
1,249 - 出来高（5日）
移動平均値 - +49.77%
38,660
2026/02/27～2026/07/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/28 | 1,374 | 1,383 | 1,331 | 1,339 | -2.62% | 57,900 | 171億4589万 | +7.21% | 9.51 | 3.92 |
| 07/27 | 1,360 | 1,379 | 1,359 | 1,375 | +2.08% | 34,800 | 176億687万 | +10.89% | 9.77 | 4.03 |
| 07/24 | 1,379 | 1,379 | 1,340 | 1,347 | -3.3% | 49,300 | 172億4833万 | +9.69% | 9.57 | 3.95 |
| 07/23 | 1,378 | 1,398 | 1,357 | 1,393 | +1.09% | 27,000 | 178億3736万 | +14.37% | 9.89 | 4.08 |
| 07/22 | 1,363 | 1,380 | 1,333 | 1,378 | +1.1% | 24,300 | 176億4529万 | +14.17% | 9.79 | 4.04 |
| 07/21 | 1,373 | 1,381 | 1,344 | 1,363 | -0.73% | 83,100 | 174億5321万 | +13.96% | 9.68 | 3.99 |
| 07/17 | 1,400 | 1,425 | 1,356 | 1,373 | -3.31% | 228,200 | 175億8126万 | +15.86% | 9.75 | 4.02 |
| 07/16 | 1,408 | 1,449 | 1,408 | 1,420 | +0.07% | 150,000 | 181億8310万 | +20.95% | 10.09 | 4.16 |
| 07/15 | 1,386 | 1,424 | 1,306 | 1,419 | +4.11% | 320,400 | 181億7029万 | +22.43% | 10.08 | 4.16 |
| 07/14 | 1,293 | 1,378 | 1,293 | 1,363 | +3.02% | 151,100 | 174億5321万 | +19.14% | 9.68 | 3.99 |
| 07/13 | 1,271 | 1,339 | 1,271 | 1,323 | +4.01% | 140,900 | 169億4101万 | +16.87% | 9.4 | 3.88 |
| 07/10 | 1,267 | 1,285 | 1,255 | 1,272 | -0.55% | 37,500 | 162億8796万 | +13.47% | 9.03 | 3.73 |
| 07/09 | 1,280 | 1,289 | 1,264 | 1,279 | -1.99% | 25,700 | 163億7759万 | +14.81% | 9.08 | 3.75 |
| 07/08 | 1,280 | 1,354 | 1,262 | 1,305 | +1.95% | 130,700 | 167億1052万 | +18.1% | 9.27 | 3.82 |
| 07/07 | 1,158 | 1,288 | 1,156 | 1,280 | +11.11% | 131,600 | 163億9040万 | +16.89% | 9.09 | 3.75 |
| 07/06 | 1,156 | 1,188 | 1,150 | 1,152 | +0.79% | 35,500 | 147億5136万 | +5.88% | 8.18 | 3.38 |
| 07/03 | 1,123 | 1,147 | 1,122 | 1,143 | +0.79% | 13,300 | 146億3611万 | +5.25% | 8.12 | 3.35 |
| 07/02 | 1,093 | 1,149 | 1,093 | 1,134 | +3.09% | 31,600 | 145億2087万 | +4.52% | 8.05 | 3.32 |
| 07/01 | 1,094 | 1,114 | 1,090 | 1,100 | +0.55% | 34,300 | 140億8550万 | +1.29% | 7.81 | 3.22 |
| 06/30 | 1,118 | 1,120 | 1,082 | 1,094 | -0.45% | 12,900 | 140億867万 | +0.46% | 7.77 | 3.21 |
| 06/29 | 1,080 | 1,110 | 1,080 | 1,099 | +1.57% | 21,700 | 140億7269万 | +0.64% | 7.81 | 3.22 |
| 06/26 | 1,059 | 1,084 | 1,045 | 1,082 | +2.17% | 29,100 | 138億5501万 | -1.19% | 7.68 | 3.17 |
| 06/25 | 1,075 | 1,086 | 1,058 | 1,059 | -0.84% | 28,600 | 135億6049万 | -3.64% | 7.52 | 3.1 |
| 06/24 | 1,066 | 1,083 | 1,060 | 1,068 | -0.19% | 22,000 | 136億7574万 | -3.26% | 7.59 | 3.13 |
| 06/23 | 1,100 | 1,100 | 1,069 | 1,070 | -2.73% | 31,500 | 137億135万 | -3.6% | 7.6 | 3.14 |
| 06/22 | 1,080 | 1,118 | 1,075 | 1,100 | +1.66% | 20,400 | 140億8550万 | -1.35% | 7.81 | 3.22 |
| 06/19 | 1,100 | 1,100 | 1,076 | 1,082 | -2.52% | 38,500 | 138億5501万 | -3.31% | 7.68 | 3.17 |
| 06/18 | 1,105 | 1,115 | 1,095 | 1,110 | -0.09% | 23,900 | 142億1355万 | -1.16% | 7.88 | 3.25 |
| 06/17 | 1,095 | 1,130 | 1,084 | 1,111 | +1.46% | 31,000 | 142億2635万 | -1.24% | 7.89 | 3.26 |
| 06/16 | 1,090 | 1,097 | 1,075 | 1,095 | -0.36% | 19,500 | 140億2147万 | -3.1% | 7.78 | 3.21 |
| 06/15 | 1,092 | 1,135 | 1,088 | 1,099 | +1.85% | 46,700 | 140億7269万 | -3.17% | 7.81 | 3.22 |
| 06/12 | 1,061 | 1,079 | 1,050 | 1,079 | +1.98% | 23,300 | 138億1659万 | -5.35% | 7.66 | 3.16 |
| 06/11 | 1,036 | 1,060 | 1,036 | 1,058 | +0.28% | 25,900 | 135億4769万 | -7.84% | 7.51 | 3.1 |
| 06/10 | 1,053 | 1,063 | 1,037 | 1,055 | +0.19% | 51,400 | 135億927万 | -8.74% | 7.49 | 3.09 |
| 06/09 | 1,050 | 1,076 | 1,048 | 1,053 | +0.38% | 34,200 | 134億8366万 | -9.46% | 7.48 | 3.09 |
| 06/08 | 1,053 | 1,074 | 1,040 | 1,049 | -3.05% | 28,800 | 134億3244万 | -10.34% | 7.45 | 3.07 |
| 06/05 | 1,040 | 1,089 | 1,037 | 1,082 | +2.66% | 56,100 | 138億5501万 | -8.23% | 7.68 | 3.17 |
| 06/04 | 1,055 | 1,079 | 1,050 | 1,054 | -1.4% | 65,100 | 134億9647万 | -10.98% | 7.49 | 3.09 |
| 06/03 | 1,090 | 1,091 | 1,057 | 1,069 | -2.02% | 55,200 | 136億8854万 | -10.39% | 7.59 | 3.13 |
| 06/02 | 1,106 | 1,110 | 1,091 | 1,091 | -1.8% | 86,100 | 139億7025万 | -9.23% | 7.75 | 3.2 |
| 06/01 | 1,130 | 1,132 | 1,095 | 1,111 | -1.33% | 57,000 | 142億2635万 | -8.33% | 7.89 | 3.26 |
| 05/29 | 1,158 | 1,165 | 1,126 | 1,126 | -2.26% | 42,700 | 144億1843万 | -7.86% | 8.34 | 3.07 |
| 05/28 | 1,142 | 1,160 | 1,135 | 1,152 | -2.29% | 38,000 | 147億5136万 | -6.34% | 8.53 | 3.14 |
| 05/27 | 1,160 | 1,180 | 1,156 | 1,179 | +0.34% | 31,500 | 150億9709万 | -4.69% | 8.73 | 3.21 |
| 05/26 | 1,155 | 1,177 | 1,148 | 1,175 | +1.38% | 34,900 | 150億4587万 | -5.39% | 8.7 | 3.2 |
| 05/25 | 1,193 | 1,193 | 1,148 | 1,159 | -2.61% | 44,600 | 148億4099万 | -7.06% | 8.59 | 3.16 |
| 05/22 | 1,190 | 1,200 | 1,183 | 1,190 | 0% | 31,200 | 152億3795万 | -5.1% | 8.82 | 3.24 |
| 05/21 | 1,215 | 1,215 | 1,189 | 1,190 | -1.08% | 50,200 | 152億3795万 | -5.41% | 8.82 | 3.24 |
| 05/20 | 1,197 | 1,207 | 1,190 | 1,203 | -0.08% | 43,400 | 154億441万 | -4.68% | 8.91 | 3.28 |
| 05/19 | 1,189 | 1,211 | 1,182 | 1,204 | +1.09% | 35,700 | 154億1722万 | -4.82% | 8.92 | 3.28 |
| 05/18 | 1,182 | 1,206 | 1,175 | 1,191 | +0.93% | 41,300 | 152億5075万 | -6.22% | 8.82 | 3.25 |
| 05/15 | 1,171 | 1,192 | 1,170 | 1,180 | +0.08% | 35,900 | 151億990万 | -7.38% | 8.74 | 3.22 |
| 05/14 | 1,220 | 1,220 | 1,165 | 1,179 | -3.28% | 88,300 | 150億9709万 | -7.82% | 8.73 | 3.21 |
| 05/13 | 1,214 | 1,228 | 1,214 | 1,219 | +0.16% | 32,900 | 156億929万 | -4.99% | 9.03 | 3.32 |
| 05/12 | 1,239 | 1,245 | 1,215 | 1,217 | -2.17% | 41,700 | 155億8368万 | -5.37% | 9.02 | 3.32 |
| 05/11 | 1,259 | 1,259 | 1,240 | 1,244 | -1.19% | 19,600 | 159億2942万 | -3.49% | 9.22 | 3.39 |
| 05/08 | 1,259 | 1,264 | 1,238 | 1,259 | -0.08% | 38,100 | 161億2149万 | -2.4% | 9.33 | 3.43 |
| 05/07 | 1,252 | 1,269 | 1,240 | 1,260 | +1.61% | 37,200 | 161億3430万 | -2.17% | 9.33 | 3.43 |
| 05/01 | 1,240 | 1,252 | 1,231 | 1,240 | +0.08% | 31,900 | 158億7820万 | -3.8% | 9.19 | 3.38 |
| 04/30 | 1,261 | 1,261 | 1,230 | 1,239 | -1.67% | 44,400 | 158億6539万 | -3.95% | 9.18 | 3.38 |
| 04/28 | 1,213 | 1,260 | 1,213 | 1,260 | +3.28% | 49,700 | 161億3430万 | -2.48% | 9.33 | 3.43 |
| 04/27 | 1,263 | 1,263 | 1,216 | 1,220 | -4.09% | 43,600 | 156億2210万 | -5.5% | 9.04 | 3.32 |
| 04/24 | 1,300 | 1,300 | 1,266 | 1,272 | -2% | 36,000 | 162億8796万 | -1.4% | 9.42 | 3.47 |
| 04/23 | 1,341 | 1,341 | 1,296 | 1,298 | -2.7% | 65,400 | 166億2089万 | +0.54% | 9.62 | 3.54 |
| 04/22 | 1,365 | 1,365 | 1,331 | 1,334 | -2.13% | 48,400 | 170億8187万 | +3.25% | 9.88 | 3.63 |
| 04/21 | 1,323 | 1,364 | 1,323 | 1,363 | +3.18% | 40,900 | 174億5321万 | +5.58% | 10.1 | 3.71 |
| 04/20 | 1,339 | 1,343 | 1,320 | 1,321 | -0.53% | 49,600 | 169億1540万 | +2.32% | 9.79 | 3.6 |
| 04/17 | 1,299 | 1,328 | 1,292 | 1,328 | +2.15% | 60,900 | 170億504万 | +2.71% | 9.84 | 3.62 |
| 04/16 | 1,300 | 1,313 | 1,295 | 1,300 | -1.14% | 58,200 | 166億4650万 | +0.31% | 9.63 | 3.54 |
| 04/15 | 1,335 | 1,335 | 1,290 | 1,315 | -1.5% | 96,000 | 168億3857万 | +1.08% | 9.74 | 3.58 |
| 04/14 | 1,350 | 1,358 | 1,286 | 1,335 | +3.49% | 233,500 | 170億9467万 | +2.3% | 9.89 | 3.64 |
| 04/13 | 1,299 | 1,300 | 1,259 | 1,290 | +0.86% | 63,300 | 165億1845万 | -1.38% | 9.56 | 3.51 |
| 04/10 | 1,290 | 1,300 | 1,270 | 1,279 | -0.78% | 47,500 | 163億7759万 | -2.74% | 9.48 | 3.48 |
| 04/09 | 1,315 | 1,318 | 1,287 | 1,289 | -1.98% | 42,200 | 165億564万 | -2.27% | 9.55 | 3.51 |
| 04/08 | 1,305 | 1,328 | 1,290 | 1,315 | +1.54% | 95,900 | 168億3857万 | -0.53% | 9.74 | 3.58 |
| 04/07 | 1,292 | 1,299 | 1,284 | 1,295 | 0% | 15,800 | 165億8247万 | -2.63% | 9.59 | 3.53 |
| 04/06 | 1,280 | 1,320 | 1,276 | 1,295 | +0.39% | 33,300 | 165億8247万 | -3.43% | 9.59 | 3.53 |
| 04/03 | 1,290 | 1,307 | 1,286 | 1,290 | +0.08% | 21,200 | 165億1845万 | -4.87% | 9.56 | 3.51 |
| 04/02 | 1,298 | 1,315 | 1,278 | 1,289 | -0.23% | 28,200 | 165億564万 | - | 9.55 | 3.51 |
| 04/01 | 1,283 | 1,306 | 1,262 | 1,292 | +2.54% | 45,600 | 165億4406万 | - | 9.57 | 3.52 |
| 03/31 | 1,261 | 1,279 | 1,218 | 1,260 | +2.36% | 29,900 | 161億3430万 | - | 9.33 | 3.43 |
| 03/30 | 1,230 | 1,255 | 1,218 | 1,231 | -4.35% | 38,700 | 157億6295万 | - | 9.12 | 3.35 |
| 03/27 | 1,251 | 1,298 | 1,247 | 1,287 | +2.14% | 30,000 | 164億8003万 | - | 9.53 | 3.51 |
| 03/26 | 1,277 | 1,287 | 1,251 | 1,260 | -1.87% | 47,100 | 161億3430万 | - | 9.33 | 3.43 |
| 03/25 | 1,230 | 1,295 | 1,230 | 1,284 | +4.73% | 43,300 | 164億4162万 | - | 9.51 | 3.5 |
| 03/24 | 1,223 | 1,233 | 1,210 | 1,226 | +1.66% | 27,100 | 156億9893万 | - | 9.08 | 3.34 |
| 03/23 | 1,236 | 1,236 | 1,202 | 1,206 | -5.85% | 55,800 | 154億4283万 | - | 8.93 | 3.29 |
| 03/19 | 1,319 | 1,326 | 1,270 | 1,281 | -3.97% | 60,800 | 164億320万 | - | 9.49 | 3.49 |
| 03/18 | 1,318 | 1,340 | 1,316 | 1,334 | +1.29% | 34,100 | 170億8187万 | - | 9.88 | 3.63 |
| 03/17 | 1,360 | 1,366 | 1,317 | 1,317 | -3.16% | 53,000 | 168億6418万 | - | 9.76 | 3.59 |
| 03/16 | 1,350 | 1,370 | 1,340 | 1,360 | 0% | 50,100 | 174億1480万 | - | 10.08 | 3.71 |
| 03/13 | 1,400 | 1,405 | 1,360 | 1,360 | -4.29% | 59,700 | 174億1480万 | - | 10.08 | 3.71 |
| 03/12 | 1,401 | 1,427 | 1,401 | 1,421 | +0.21% | 34,600 | 181億9590万 | - | 10.53 | 3.87 |
| 03/11 | 1,433 | 1,440 | 1,417 | 1,418 | +0.35% | 53,100 | 181億5749万 | - | 10.5 | 3.86 |
| 03/10 | 1,430 | 1,432 | 1,410 | 1,413 | +0.93% | 37,300 | 180億9346万 | - | 10.47 | 3.85 |
| 03/09 | 1,417 | 1,417 | 1,373 | 1,400 | -5.21% | 88,200 | 179億2700万 | - | 10.37 | 3.81 |
| 03/06 | 1,366 | 1,477 | 1,355 | 1,477 | +6.64% | 75,200 | 189億1298万 | - | 10.94 | 4.02 |
| 03/05 | 1,380 | 1,450 | 1,370 | 1,385 | +2.59% | 134,600 | 177億3492万 | - | 10.26 | 3.77 |
| 03/04 | 1,415 | 1,466 | 1,344 | 1,350 | -10.54% | 240,200 | 172億8675万 | - | 10 | 3.68 |
| 03/03 | 1,524 | 1,545 | 1,498 | 1,509 | -5.09% | 237,100 | 193億2274万 | - | 11.18 | 4.11 |
| 03/02 | 1,619 | 1,668 | 1,590 | 1,590 | -4.79% | 265,200 | 203億5995万 | - | 11.78 | 4.33 |
| 02/27 | 1,757 | 1,760 | 1,670 | 1,670 | 0% | 1,061,600 | 213億8435万 | - | 12.37 | 5.32 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2026年 5月期 | 1,760 2/27 | 1,126 5/29 | 1,061,600 2/27 | 225億3680万 | - | +5.55% 4/21 | -11.01% 6/4 |
| 最新 | 1,339 2026/7/28 | 57,900 | 171億4589万 | +7.21% 1,249 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
