ギークリー（505A）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,260
- 始値
- 1,251
- 高値
- 1,298
- 安値
- 1,247
- 終値 +2.14%
- 1,287
- 出来高 -36.31%
- 30,000
乖離率
- 株価（5日）
移動平均値 - +2.71%
1,253 - 出来高（5日）
移動平均値 - -26.22%
40,660
2026/02/27～2026/03/27
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 |
| 03/27 | 1,251 | 1,298 | 1,247 | 1,287 | +2.14% | 30,000 | 164億8003万 | - | 33.38 | 5.38 |
| 03/26 | 1,277 | 1,287 | 1,251 | 1,260 | -1.87% | 47,100 | 161億3430万 | - | 32.68 | 5.27 |
| 03/25 | 1,230 | 1,295 | 1,230 | 1,284 | +4.73% | 43,300 | 164億4162万 | - | 33.31 | 5.37 |
| 03/24 | 1,223 | 1,233 | 1,210 | 1,226 | +1.66% | 27,100 | 156億9893万 | - | 31.8 | 5.13 |
| 03/23 | 1,236 | 1,236 | 1,202 | 1,206 | -5.85% | 55,800 | 154億4283万 | - | 31.28 | 5.04 |
| 03/19 | 1,319 | 1,326 | 1,270 | 1,281 | -3.97% | 60,800 | 164億320万 | - | 33.23 | 5.36 |
| 03/18 | 1,318 | 1,340 | 1,316 | 1,334 | +1.29% | 34,100 | 170億8187万 | - | 34.6 | 5.58 |
| 03/17 | 1,360 | 1,366 | 1,317 | 1,317 | -3.16% | 53,000 | 168億6418万 | - | 34.16 | 5.51 |
| 03/16 | 1,350 | 1,370 | 1,340 | 1,360 | 0% | 50,100 | 174億1480万 | - | 35.28 | 5.69 |
| 03/13 | 1,400 | 1,405 | 1,360 | 1,360 | -4.29% | 59,700 | 174億1480万 | - | 35.28 | 5.69 |
| 03/12 | 1,401 | 1,427 | 1,401 | 1,421 | +0.21% | 34,600 | 181億9590万 | - | 36.86 | 5.94 |
| 03/11 | 1,433 | 1,440 | 1,417 | 1,418 | +0.35% | 53,100 | 181億5749万 | - | 36.78 | 5.93 |
| 03/10 | 1,430 | 1,432 | 1,410 | 1,413 | +0.93% | 37,300 | 180億9346万 | - | 36.65 | 5.91 |
| 03/09 | 1,417 | 1,417 | 1,373 | 1,400 | -5.21% | 88,200 | 179億2700万 | - | 36.31 | 5.86 |
| 03/06 | 1,366 | 1,477 | 1,355 | 1,477 | +6.64% | 75,200 | 189億1298万 | - | 38.31 | 6.18 |
| 03/05 | 1,380 | 1,450 | 1,370 | 1,385 | +2.59% | 134,600 | 177億3492万 | - | 35.93 | 5.79 |
| 03/04 | 1,415 | 1,466 | 1,344 | 1,350 | -10.54% | 240,200 | 172億8675万 | - | 35.02 | 5.65 |
| 03/03 | 1,524 | 1,545 | 1,498 | 1,509 | -5.09% | 237,100 | 193億2274万 | - | 39.14 | 6.31 |
| 03/02 | 1,619 | 1,668 | 1,590 | 1,590 | -4.79% | 265,200 | 203億5995万 | - | 41.24 | 6.65 |
| 02/27 | 1,757 | 1,760 | 1,670 | 1,670 | 0% | 1,061,600 | 213億8435万 | - | 43.32 | 6.99 |
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。
