ギークス（7060）の時価総額の推移
- 2019年3月29日
- 222億3666万
- 2020年3月31日
- 113億1933万
- 2021年3月31日
- 192億809万
- 2022年3月31日
- 144億3987万
- 2023年3月31日
- 101億9009万
- 2024年3月29日
- 53億6934万
- 2025年3月31日
- 41億3218万
2025/11/19～2026/04/17
株価＆時価総額の推移
| 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 | ||||||||||
| 04/17 | 583 | 583 | 575 | 579 | -0.17% | 10,300 | 59億8134万 | -0.52% | 10.69 | 2.04 |
| 04/16 | 589 | 589 | 579 | 580 | -1.53% | 12,700 | 59億9167万 | -0.51% | 10.71 | 2.05 |
| 04/15 | 568 | 589 | 568 | 589 | +4.06% | 8,700 | 60億8464万 | +0.86% | 10.88 | 2.08 |
| 04/14 | 576 | 581 | 566 | 566 | -1.74% | 15,400 | 58億4704万 | -3.25% | 10.45 | 2 |
| 04/13 | 589 | 589 | 576 | 576 | -1.87% | 6,900 | 59億5035万 | -1.71% | 10.64 | 2.03 |
| 04/10 | 589 | 591 | 586 | 587 | +0.69% | 10,000 | 60億6398万 | -0.17% | 10.84 | 2.07 |
| 04/09 | 590 | 593 | 583 | 583 | -0.51% | 5,500 | 60億2266万 | -0.85% | 10.77 | 2.06 |
| 04/08 | 585 | 596 | 585 | 586 | +0.17% | 12,100 | 60億5365万 | -0.51% | 10.82 | 2.07 |
| 04/07 | 582 | 587 | 577 | 585 | +0.52% | 10,200 | 60億4332万 | -0.68% | 10.81 | 2.06 |
| 04/06 | 578 | 587 | 578 | 582 | +1.22% | 14,200 | 60億1233万 | -1.36% | 10.75 | 2.05 |
| 04/03 | 578 | 594 | 565 | 575 | -0.17% | 65,400 | 59億4001万 | -2.71% | 10.62 | 2.03 |
| 04/02 | 588 | 594 | 573 | 576 | -1.37% | 25,200 | 59億5035万 | -2.7% | 10.64 | 2.03 |
| 04/01 | 561 | 588 | 560 | 584 | +4.66% | 38,300 | 60億3299万 | -1.52% | 10.79 | 2.06 |
| 03/31 | 544 | 558 | 537 | 558 | +2.39% | 13,800 | 57億6440万 | -5.9% | 10.31 | 1.97 |
| 03/30 | 559 | 559 | 525 | 545 | -5.87% | 56,600 | 56億3010万 | -8.4% | 10.07 | 1.92 |
| 03/27 | 575 | 586 | 574 | 579 | +1.05% | 33,100 | 59億8134万 | -3.18% | 10.69 | 2.04 |
| 03/26 | 581 | 584 | 571 | 573 | -1.55% | 23,600 | 59億1935万 | -4.34% | 10.58 | 2.02 |
| 03/25 | 594 | 597 | 581 | 582 | -0.68% | 30,200 | 60億1233万 | -3% | 10.75 | 2.05 |
| 03/24 | 583 | 588 | 581 | 586 | +2.09% | 5,200 | 60億5365万 | -2.33% | 10.82 | 2.07 |
| 03/23 | 585 | 590 | 571 | 574 | -3.53% | 31,000 | 59億2968万 | -4.49% | 10.6 | 2.03 |
| 03/19 | 596 | 596 | 587 | 595 | -0.83% | 23,800 | 61億4662万 | -1.16% | 10.99 | 2.1 |
| 03/18 | 600 | 607 | 592 | 600 | +0.67% | 46,900 | 61億9828万 | +0.17% | 11.08 | 2.12 |
| 03/17 | 600 | 605 | 594 | 596 | -0.67% | 14,700 | 61億5695万 | 0% | 11.01 | 2.1 |
| 03/16 | 603 | 610 | 598 | 600 | -0.66% | 15,500 | 61億9828万 | +1.35% | 11.08 | 2.12 |
| 03/13 | 603 | 610 | 601 | 604 | -0.17% | 11,900 | 62億3960万 | +2.72% | 11.16 | 2.13 |
| 03/12 | 613 | 616 | 603 | 605 | -1.31% | 9,400 | 62億4993万 | +3.6% | 11.18 | 2.14 |
| 03/11 | 617 | 623 | 612 | 613 | -0.33% | 23,700 | 63億3257万 | +5.51% | 11.32 | 2.16 |
| 03/10 | 600 | 615 | 592 | 615 | +3.89% | 23,000 | 63億5323万 | +6.59% | 11.36 | 2.17 |
| 03/09 | 599 | 602 | 591 | 592 | -4.36% | 27,600 | 61億1563万 | +3.32% | 10.94 | 2.09 |
| 03/06 | 599 | 620 | 591 | 619 | +2.48% | 47,000 | 63億9456万 | +8.6% | 11.43 | 2.18 |
| 03/05 | 601 | 608 | 601 | 604 | +1.85% | 17,600 | 62億3960万 | +6.71% | 11.16 | 2.13 |
| 03/04 | 601 | 601 | 580 | 593 | -1.33% | 44,200 | 61億2596万 | +4.96% | 10.95 | 2.09 |
| 03/03 | 607 | 611 | 592 | 601 | -0.5% | 57,200 | 62億861万 | +6.75% | 11.1 | 2.12 |
| 03/02 | 600 | 610 | 598 | 604 | +0.67% | 23,500 | 62億3960万 | +7.47% | 11.16 | 2.13 |
| 02/27 | 603 | 617 | 596 | 600 | -0.5% | 83,200 | 61億9828万 | +7.14% | 11.08 | 2.12 |
| 02/26 | 599 | 610 | 599 | 603 | +1.17% | 10,700 | 62億2927万 | +8.06% | 11.14 | 2.13 |
| 02/25 | 604 | 604 | 592 | 596 | -0.33% | 13,400 | 61億5695万 | +7% | 11.01 | 2.1 |
| 02/24 | 605 | 605 | 592 | 598 | -1.16% | 29,000 | 61億7762万 | +7.75% | 11.05 | 2.11 |
| 02/20 | 612 | 617 | 591 | 605 | -1.31% | 25,500 | 62億4993万 | +9.21% | 11.18 | 2.14 |
| 02/19 | 613 | 633 | 606 | 613 | +0.16% | 41,500 | 63億3257万 | +11.05% | 11.32 | 2.16 |
| 02/18 | 588 | 613 | 584 | 612 | +4.97% | 44,200 | 63億2224万 | +11.27% | 11.3 | 2.16 |
| 02/17 | 603 | 603 | 575 | 583 | -2.67% | 32,800 | 60億2266万 | +6.19% | 10.77 | 2.06 |
| 02/16 | 595 | 599 | 560 | 599 | +0.84% | 95,800 | 61億8795万 | +9.31% | 11.06 | 2.11 |
| 02/13 | 600 | 606 | 520 | 594 | -1% | 350,200 | 61億3629万 | +8.59% | 10.97 | 2.1 |
| 02/12 | 525 | 610 | 523 | 600 | +14.94% | 105,300 | 61億9828万 | +9.69% | 11.08 | 2.12 |
| 02/10 | 530 | 530 | 514 | 522 | -0.38% | 13,800 | 53億9250万 | -4.57% | 9.64 | 1.84 |
| 02/09 | 504 | 532 | 503 | 524 | +4.59% | 42,300 | 54億1316万 | -4.73% | 9.68 | 1.85 |
| 02/06 | 497 | 504 | 497 | 501 | -0.6% | 22,200 | 51億7556万 | -9.57% | 9.25 | 1.77 |
| 02/05 | 510 | 512 | 498 | 504 | -1.56% | 31,800 | 52億655万 | -9.68% | 9.31 | 1.78 |
| 02/04 | 521 | 521 | 502 | 512 | -0.58% | 29,800 | 52億8920万 | -8.9% | 9.46 | 1.81 |
| 02/03 | 526 | 526 | 514 | 515 | -1.53% | 18,600 | 53億2019万 | -9.01% | 9.51 | 1.82 |
| 02/02 | 522 | 531 | 522 | 523 | +1.95% | 14,400 | 54億283万 | -8.08% | 9.66 | 1.85 |
| 01/30 | 505 | 513 | 488 | 513 | +1.18% | 47,100 | 52億9953万 | -10.31% | 9.48 | 1.81 |
| 01/29 | 530 | 530 | 497 | 507 | -4.34% | 48,000 | 52億3754万 | -11.83% | 9.36 | 1.79 |
| 01/28 | 570 | 570 | 517 | 530 | -6.03% | 112,600 | 54億7514万 | -8.46% | 9.79 | 1.87 |
| 01/27 | 561 | 564 | 560 | 564 | +0.53% | 5,700 | 58億2638万 | -3.09% | 10.42 | 1.99 |
| 01/26 | 560 | 563 | 557 | 561 | +0.36% | 9,000 | 57億9539万 | -3.77% | 10.36 | 1.98 |
| 01/23 | 562 | 562 | 559 | 559 | -0.18% | 4,200 | 57億7473万 | -4.44% | 10.33 | 1.97 |
| 01/22 | 560 | 561 | 558 | 560 | +0.36% | 3,200 | 57億8506万 | -4.6% | 10.34 | 1.98 |
| 01/21 | 562 | 564 | 557 | 558 | -0.89% | 6,000 | 57億6440万 | -5.26% | 10.31 | 1.97 |
| 01/20 | 559 | 570 | 559 | 563 | +0.9% | 8,000 | 58億1605万 | -4.58% | 10.4 | 1.99 |
| 01/19 | 563 | 567 | 558 | 558 | -0.71% | 9,800 | 57億6440万 | -5.74% | 10.31 | 1.97 |
| 01/16 | 562 | 567 | 561 | 562 | -0.18% | 8,100 | 58億572万 | -5.23% | 10.38 | 1.98 |
| 01/15 | 566 | 568 | 560 | 563 | -0.53% | 24,500 | 58億1605万 | -5.22% | 10.4 | 1.99 |
| 01/14 | 574 | 575 | 566 | 566 | -1.39% | 16,900 | 58億4704万 | -5.03% | 10.45 | 2 |
| 01/13 | 577 | 579 | 570 | 574 | +0.53% | 8,200 | 59億2968万 | -4.01% | 10.6 | 2.03 |
| 01/09 | 577 | 584 | 566 | 571 | -1.38% | 16,100 | 58億9869万 | -4.67% | 10.55 | 2.02 |
| 01/08 | 593 | 593 | 576 | 579 | -2.69% | 29,000 | 59億8134万 | -3.5% | 10.69 | 2.04 |
| 01/07 | 601 | 601 | 594 | 595 | -0.34% | 14,700 | 61億4662万 | -1% | 10.99 | 2.1 |
| 01/06 | 596 | 603 | 596 | 597 | -0.67% | 12,900 | 61億6728万 | -0.83% | 11.03 | 2.11 |
| 01/05 | 607 | 607 | 601 | 601 | -0.83% | 3,300 | 62億861万 | -0.33% | 11.1 | 2.12 |
| 2025 | ||||||||||
| 12/30 | 599 | 608 | 599 | 606 | -0.49% | 8,600 | 62億6026万 | +0.5% | 11.19 | 2.16 |
| 12/29 | 598 | 609 | 598 | 609 | +1.84% | 23,400 | 62億9125万 | +1% | 11.25 | 2.17 |
| 12/26 | 607 | 610 | 598 | 598 | -1.32% | 24,600 | 61億7762万 | -0.66% | 11.05 | 2.13 |
| 12/25 | 596 | 611 | 595 | 606 | +1.51% | 15,700 | 62億6026万 | +0.83% | 11.19 | 2.16 |
| 12/24 | 595 | 601 | 595 | 597 | +0.34% | 2,900 | 61億6728万 | -0.5% | 11.03 | 2.12 |
| 12/23 | 605 | 606 | 590 | 595 | -1.33% | 48,400 | 61億4662万 | -0.67% | 10.99 | 2.12 |
| 12/22 | 599 | 605 | 582 | 603 | +0.67% | 9,400 | 62億2927万 | +0.5% | 11.14 | 2.15 |
| 12/19 | 611 | 612 | 592 | 599 | -1.96% | 11,000 | 61億8795万 | -0.17% | 11.06 | 2.13 |
| 12/18 | 595 | 620 | 595 | 611 | +2.69% | 133,900 | 63億1191万 | +1.66% | 11.29 | 2.17 |
| 12/17 | 604 | 605 | 586 | 595 | -1.33% | 6,700 | 61億4662万 | -1% | 10.99 | 2.12 |
| 12/16 | 605 | 605 | 595 | 603 | -0.82% | 10,000 | 62億2927万 | +0.33% | 11.14 | 2.15 |
| 12/15 | 607 | 613 | 602 | 608 | +1.5% | 11,000 | 62億8092万 | +1.33% | 11.23 | 2.16 |
| 12/12 | 596 | 602 | 596 | 599 | +0.5% | 3,400 | 61億8795万 | 0% | 11.06 | 2.13 |
| 12/11 | 602 | 610 | 595 | 596 | -1% | 8,900 | 61億5695万 | -0.33% | 11.01 | 2.12 |
| 12/10 | 588 | 602 | 585 | 602 | +2.38% | 9,200 | 62億1894万 | +0.84% | 11.12 | 2.14 |
| 12/09 | 600 | 600 | 574 | 588 | -2% | 24,800 | 60億7431万 | -1.34% | 10.86 | 2.09 |
| 12/08 | 604 | 612 | 600 | 600 | -0.5% | 7,400 | 61億9828万 | +0.5% | 11.08 | 2.14 |
| 12/05 | 603 | 614 | 602 | 603 | 0% | 4,600 | 62億2927万 | +1.17% | 11.14 | 2.15 |
| 12/04 | 608 | 610 | 600 | 603 | -0.66% | 6,000 | 62億2927万 | +1.17% | 11.14 | 2.15 |
| 12/03 | 602 | 622 | 602 | 607 | +0.83% | 16,900 | 62億7059万 | +1.51% | 11.21 | 2.16 |
| 12/02 | 612 | 612 | 598 | 602 | -1.95% | 4,300 | 62億1894万 | +0.33% | 11.12 | 2.14 |
| 12/01 | 622 | 622 | 604 | 614 | +0.33% | 9,700 | 63億4290万 | +2.16% | 11.34 | 2.19 |
| 11/28 | 610 | 620 | 608 | 612 | +0.49% | 17,200 | 63億2224万 | +1.66% | 11.3 | 2.18 |
| 11/27 | 603 | 616 | 603 | 609 | +1% | 12,100 | 62億9125万 | +0.83% | 11.25 | 2.17 |
| 11/26 | 605 | 612 | 603 | 603 | -0.99% | 8,500 | 62億2927万 | -0.33% | 11.14 | 2.15 |
| 11/25 | 594 | 610 | 594 | 609 | +3.05% | 8,300 | 62億9125万 | +0.33% | 11.25 | 2.17 |
| 11/21 | 569 | 591 | 569 | 591 | +3.87% | 12,100 | 61億530万 | -2.8% | 10.92 | 2.1 |
| 11/20 | 582 | 582 | 568 | 569 | -1.73% | 13,100 | 58億7803万 | -6.72% | 10.51 | 2.02 |
| 11/19 | 573 | 595 | 565 | 579 | -0.69% | 18,200 | 59億8134万 | -5.55% | 10.69 | 2.06 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 2,375 4,750 3/29 | 1,450 2,900 3/20 | 6,433,800 3,216,900 3/22 | 239億9187万 | 146億4766万 | 222億3666万 3/29 |
| 2020年 3月期 | 2,715 5,430 4/2 | 766 3/17 | 2,768,200 1,384,100 4/1 | 274億2649万 | 80億1104万 | 113億1933万 3/31 |
| 2021年 3月期 | 1,885 3/31 | 973 4/2 | 368,800 5/28 | 198億1783万 | 101億7590万 | 192億809万 3/31 |
| 2022年 3月期 | 2,221 11/19 | 1,006 2/24 | 490,800 11/12 | 233億9157万 | 106億2545万 | 144億3987万 3/31 |
| 2023年 3月期 | 1,437 4/5 | 741 11/7 | 939,100 11/11 | 151億8115万 | 78億3210万 | 101億9009万 3/31 |
| 2024年 3月期 | 1,186 5/11 | 440 3/11 | 2,022,200 8/31 | 125億7738万 | 45億4195万 | 53億6934万 3/29 |
| 2025年 3月期 | 567 4/10 | 327 8/5 | 259,500 8/5 | 58億5293万 | 33億7649万 | 41億3218万 3/31 |
| 最新 | 579 2026/4/17 | 10,300 | 59億8134万 | |||
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。
