ギークリー（505A）の株価チャート
株価
4/23
- 前日 (4/22)
- 1,334
- 始値
- 1,341
- 高値
- 1,341
- 安値
- 1,296
- 終値 -2.7%
- 1,298
- 出来高 +35.12%
- 65,400
乖離率
- 株価（5日）
移動平均値 - -2.33%
1,329 - 株価（25日）
移動平均値 - +0.54%
1,291 - 出来高（5日）
移動平均値 - +23.3%
53,040
2026/02/27～2026/04/23
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 |
| 04/23 | 1,341 | 1,341 | 1,296 | 1,298 | -2.7% | 65,400 | 166億2089万 | +0.54% | 10.83 | 4.13 |
| 04/22 | 1,365 | 1,365 | 1,331 | 1,334 | -2.13% | 48,400 | 170億8187万 | +3.25% | 11.13 | 4.25 |
| 04/21 | 1,323 | 1,364 | 1,323 | 1,363 | +3.18% | 40,900 | 174億5321万 | +5.58% | 11.37 | 4.34 |
| 04/20 | 1,339 | 1,343 | 1,320 | 1,321 | -0.53% | 49,600 | 169億1540万 | +2.32% | 11.02 | 4.2 |
| 04/17 | 1,299 | 1,328 | 1,292 | 1,328 | +2.15% | 60,900 | 170億504万 | +2.71% | 11.08 | 4.23 |
| 04/16 | 1,300 | 1,313 | 1,295 | 1,300 | -1.14% | 58,200 | 166億4650万 | +0.31% | 10.85 | 4.14 |
| 04/15 | 1,335 | 1,335 | 1,290 | 1,315 | -1.5% | 96,000 | 168億3857万 | +1.08% | 10.97 | 4.19 |
| 04/14 | 1,350 | 1,358 | 1,286 | 1,335 | +3.49% | 233,500 | 170億9467万 | +2.3% | 11.14 | 4.25 |
| 04/13 | 1,299 | 1,300 | 1,259 | 1,290 | +0.86% | 63,300 | 165億1845万 | -1.38% | 10.76 | 4.11 |
| 04/10 | 1,290 | 1,300 | 1,270 | 1,279 | -0.78% | 47,500 | 163億7759万 | -2.74% | 10.67 | 4.07 |
| 04/09 | 1,315 | 1,318 | 1,287 | 1,289 | -1.98% | 42,200 | 165億564万 | -2.27% | 10.76 | 4.1 |
| 04/08 | 1,305 | 1,328 | 1,290 | 1,315 | +1.54% | 95,900 | 168億3857万 | -0.53% | 10.97 | 4.19 |
| 04/07 | 1,292 | 1,299 | 1,284 | 1,295 | 0% | 15,800 | 165億8247万 | -2.63% | 10.81 | 4.12 |
| 04/06 | 1,280 | 1,320 | 1,276 | 1,295 | +0.39% | 33,300 | 165億8247万 | -3.43% | 10.81 | 4.12 |
| 04/03 | 1,290 | 1,307 | 1,286 | 1,290 | +0.08% | 21,200 | 165億1845万 | -4.87% | 10.76 | 4.11 |
| 04/02 | 1,298 | 1,315 | 1,278 | 1,289 | -0.23% | 28,200 | 165億564万 | - | 10.76 | 4.1 |
| 04/01 | 1,283 | 1,306 | 1,262 | 1,292 | +2.54% | 45,600 | 165億4406万 | - | 10.78 | 4.11 |
| 03/31 | 1,261 | 1,279 | 1,218 | 1,260 | +2.36% | 29,900 | 161億3430万 | - | 10.51 | 4.01 |
| 03/30 | 1,230 | 1,255 | 1,218 | 1,231 | -4.35% | 38,700 | 157億6295万 | - | 10.27 | 3.92 |
| 03/27 | 1,251 | 1,298 | 1,247 | 1,287 | +2.14% | 30,000 | 164億8003万 | - | 10.74 | 4.1 |
| 03/26 | 1,277 | 1,287 | 1,251 | 1,260 | -1.87% | 47,100 | 161億3430万 | - | 10.51 | 4.01 |
| 03/25 | 1,230 | 1,295 | 1,230 | 1,284 | +4.73% | 43,300 | 164億4162万 | - | 10.71 | 4.09 |
| 03/24 | 1,223 | 1,233 | 1,210 | 1,226 | +1.66% | 27,100 | 156億9893万 | - | 10.23 | 3.9 |
| 03/23 | 1,236 | 1,236 | 1,202 | 1,206 | -5.85% | 55,800 | 154億4283万 | - | 10.06 | 3.84 |
| 03/19 | 1,319 | 1,326 | 1,270 | 1,281 | -3.97% | 60,800 | 164億320万 | - | 10.69 | 4.08 |
| 03/18 | 1,318 | 1,340 | 1,316 | 1,334 | +1.29% | 34,100 | 170億8187万 | - | 11.13 | 4.25 |
| 03/17 | 1,360 | 1,366 | 1,317 | 1,317 | -3.16% | 53,000 | 168億6418万 | - | 10.99 | 4.19 |
| 03/16 | 1,350 | 1,370 | 1,340 | 1,360 | 0% | 50,100 | 174億1480万 | - | 11.35 | 4.33 |
| 03/13 | 1,400 | 1,405 | 1,360 | 1,360 | -4.29% | 59,700 | 174億1480万 | - | 11.35 | 4.33 |
| 03/12 | 1,401 | 1,427 | 1,401 | 1,421 | +0.21% | 34,600 | 181億9590万 | - | 11.86 | 4.52 |
| 03/11 | 1,433 | 1,440 | 1,417 | 1,418 | +0.35% | 53,100 | 181億5749万 | - | 11.83 | 4.51 |
| 03/10 | 1,430 | 1,432 | 1,410 | 1,413 | +0.93% | 37,300 | 180億9346万 | - | 11.79 | 4.5 |
| 03/09 | 1,417 | 1,417 | 1,373 | 1,400 | -5.21% | 88,200 | 179億2700万 | - | 11.68 | 4.46 |
| 03/06 | 1,366 | 1,477 | 1,355 | 1,477 | +6.64% | 75,200 | 189億1298万 | - | 12.32 | 4.7 |
| 03/05 | 1,380 | 1,450 | 1,370 | 1,385 | +2.59% | 134,600 | 177億3492万 | - | 11.56 | 4.41 |
| 03/04 | 1,415 | 1,466 | 1,344 | 1,350 | -10.54% | 240,200 | 172億8675万 | - | 11.26 | 4.3 |
| 03/03 | 1,524 | 1,545 | 1,498 | 1,509 | -5.09% | 237,100 | 193億2274万 | - | 12.59 | 4.8 |
| 03/02 | 1,619 | 1,668 | 1,590 | 1,590 | -4.79% | 265,200 | 203億5995万 | - | 13.27 | 5.06 |
| 02/27 | 1,757 | 1,760 | 1,670 | 1,670 | 0% | 1,061,600 | 213億8435万 | - | 13.93 | 6.06 |
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。
