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
- 2026年3月31日
- 56億6900万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 530 | 555 | 530 | 551 | +3.96% | 34,400 | 56億9208万 | -1.96% | 8.89 | 1.84 |
| 05/28 | 536 | 536 | 526 | 530 | -0.75% | 14,400 | 54億7514万 | -5.86% | 8.55 | 1.77 |
| 05/27 | 540 | 540 | 525 | 534 | -1.11% | 19,400 | 55億1647万 | -5.49% | 8.61 | 1.78 |
| 05/26 | 544 | 546 | 536 | 540 | +0.75% | 9,400 | 55億7845万 | -4.76% | 8.71 | 1.8 |
| 05/25 | 532 | 538 | 530 | 536 | +0.75% | 16,800 | 55億3713万 | -5.8% | 8.64 | 1.79 |
| 05/22 | 530 | 543 | 528 | 532 | -0.75% | 50,600 | 54億9580万 | -6.67% | 8.58 | 1.78 |
| 05/21 | 536 | 550 | 536 | 536 | 0% | 12,300 | 55億3713万 | -6.29% | 8.64 | 1.79 |
| 05/20 | 555 | 558 | 532 | 536 | -2.19% | 20,400 | 55億3713万 | -6.62% | 8.64 | 1.79 |
| 05/19 | 553 | 559 | 540 | 548 | 0% | 30,400 | 56億6109万 | -4.86% | 8.84 | 1.83 |
| 05/18 | 580 | 580 | 532 | 548 | -7.12% | 55,500 | 56億6109万 | -5.03% | 8.84 | 1.83 |
| 05/15 | 592 | 599 | 575 | 590 | -0.17% | 23,200 | 60億9497万 | +1.9% | 9.51 | 1.97 |
| 05/14 | 583 | 591 | 569 | 591 | +1.9% | 14,000 | 61億530万 | +2.07% | 9.53 | 1.98 |
| 05/13 | 565 | 585 | 562 | 580 | +2.47% | 25,200 | 59億9167万 | +0.35% | 9.35 | 1.94 |
| 05/12 | 573 | 573 | 561 | 566 | -1.05% | 5,400 | 58億4704万 | -2.08% | 9.13 | 1.89 |
| 05/11 | 582 | 588 | 572 | 572 | -1.55% | 12,100 | 59億902万 | -1.04% | 9.22 | 1.91 |
| 05/08 | 573 | 581 | 563 | 581 | +1.4% | 6,900 | 60億200万 | +0.52% | 9.37 | 1.94 |
| 05/07 | 573 | 580 | 568 | 573 | -1.38% | 9,800 | 59億1935万 | -0.52% | 9.24 | 1.92 |
| 05/01 | 578 | 582 | 575 | 581 | +1.04% | 6,800 | 60億200万 | +0.69% | 9.37 | 1.94 |
| 04/30 | 567 | 581 | 563 | 575 | +1.59% | 15,700 | 59億4001万 | -0.17% | 9.27 | 1.92 |
| 04/28 | 563 | 574 | 560 | 566 | -0.18% | 10,400 | 58億4704万 | -1.91% | 9.13 | 1.89 |
| 04/27 | 580 | 580 | 561 | 567 | -1.73% | 33,000 | 58億5737万 | -1.73% | 9.14 | 1.9 |
| 04/24 | 576 | 577 | 568 | 577 | +0.17% | 10,500 | 59億6068万 | -0.17% | 9.3 | 1.93 |
| 04/23 | 583 | 588 | 576 | 576 | -0.86% | 6,500 | 59億5035万 | -0.35% | 9.29 | 1.93 |
| 04/22 | 587 | 587 | 575 | 581 | -1.02% | 7,300 | 60億200万 | +0.35% | 9.37 | 1.94 |
| 04/21 | 580 | 589 | 578 | 587 | +1.56% | 10,700 | 60億6398万 | +1.21% | 9.47 | 1.96 |
| 04/20 | 578 | 579 | 576 | 578 | -0.17% | 6,000 | 59億7101万 | -0.52% | 9.32 | 1.93 |
| 04/17 | 583 | 583 | 575 | 579 | -0.17% | 10,300 | 59億8134万 | -0.52% | 9.34 | 1.94 |
| 04/16 | 589 | 589 | 579 | 580 | -1.53% | 12,700 | 59億9167万 | -0.51% | 9.35 | 1.94 |
| 04/15 | 568 | 589 | 568 | 589 | +4.06% | 8,700 | 60億8464万 | +0.86% | 9.5 | 1.97 |
| 04/14 | 576 | 581 | 566 | 566 | -1.74% | 15,400 | 58億4704万 | -3.25% | 9.13 | 1.89 |
| 04/13 | 589 | 589 | 576 | 576 | -1.87% | 6,900 | 59億5035万 | -1.71% | 9.29 | 1.93 |
| 04/10 | 589 | 591 | 586 | 587 | +0.69% | 10,000 | 60億6398万 | -0.17% | 9.47 | 1.96 |
| 04/09 | 590 | 593 | 583 | 583 | -0.51% | 5,500 | 60億2266万 | -0.85% | 9.4 | 1.95 |
| 04/08 | 585 | 596 | 585 | 586 | +0.17% | 12,100 | 60億5365万 | -0.51% | 9.45 | 1.96 |
| 04/07 | 582 | 587 | 577 | 585 | +0.52% | 10,200 | 60億4332万 | -0.68% | 9.43 | 1.96 |
| 04/06 | 578 | 587 | 578 | 582 | +1.22% | 14,200 | 60億1233万 | -1.36% | 9.39 | 1.95 |
| 04/03 | 578 | 594 | 565 | 575 | -0.17% | 65,400 | 59億4001万 | -2.71% | 9.27 | 1.92 |
| 04/02 | 588 | 594 | 573 | 576 | -1.37% | 25,200 | 59億5035万 | -2.7% | 9.29 | 1.93 |
| 04/01 | 561 | 588 | 560 | 584 | +4.66% | 38,300 | 60億3299万 | -1.52% | 9.42 | 1.95 |
| 03/31 | 544 | 558 | 537 | 558 | +2.39% | 13,800 | 57億6440万 | -5.9% | 8.82 | 1.87 |
| 03/30 | 559 | 559 | 525 | 545 | -5.87% | 56,600 | 56億3010万 | -8.4% | 8.61 | 1.82 |
| 03/27 | 575 | 586 | 574 | 579 | +1.05% | 33,100 | 59億8134万 | -3.18% | 9.15 | 1.94 |
| 03/26 | 581 | 584 | 571 | 573 | -1.55% | 23,600 | 59億1935万 | -4.34% | 9.05 | 1.92 |
| 03/25 | 594 | 597 | 581 | 582 | -0.68% | 30,200 | 60億1233万 | -3% | 9.2 | 1.95 |
| 03/24 | 583 | 588 | 581 | 586 | +2.09% | 5,200 | 60億5365万 | -2.33% | 9.26 | 1.96 |
| 03/23 | 585 | 590 | 571 | 574 | -3.53% | 31,000 | 59億2968万 | -4.49% | 9.07 | 1.92 |
| 03/19 | 596 | 596 | 587 | 595 | -0.83% | 23,800 | 61億4662万 | -1.16% | 9.4 | 1.99 |
| 03/18 | 600 | 607 | 592 | 600 | +0.67% | 46,900 | 61億9828万 | +0.17% | 9.48 | 2.01 |
| 03/17 | 600 | 605 | 594 | 596 | -0.67% | 14,700 | 61億5695万 | 0% | 9.42 | 1.99 |
| 03/16 | 603 | 610 | 598 | 600 | -0.66% | 15,500 | 61億9828万 | +1.35% | 9.48 | 2.01 |
| 03/13 | 603 | 610 | 601 | 604 | -0.17% | 11,900 | 62億3960万 | +2.72% | 9.54 | 2.02 |
| 03/12 | 613 | 616 | 603 | 605 | -1.31% | 9,400 | 62億4993万 | +3.6% | 9.56 | 2.02 |
| 03/11 | 617 | 623 | 612 | 613 | -0.33% | 23,700 | 63億3257万 | +5.51% | 9.69 | 2.05 |
| 03/10 | 600 | 615 | 592 | 615 | +3.89% | 23,000 | 63億5323万 | +6.59% | 9.72 | 2.06 |
| 03/09 | 599 | 602 | 591 | 592 | -4.36% | 27,600 | 61億1563万 | +3.32% | 9.35 | 1.98 |
| 03/06 | 599 | 620 | 591 | 619 | +2.48% | 47,000 | 63億9456万 | +8.6% | 9.78 | 2.07 |
| 03/05 | 601 | 608 | 601 | 604 | +1.85% | 17,600 | 62億3960万 | +6.71% | 9.54 | 2.02 |
| 03/04 | 601 | 601 | 580 | 593 | -1.33% | 44,200 | 61億2596万 | +4.96% | 9.37 | 1.98 |
| 03/03 | 607 | 611 | 592 | 601 | -0.5% | 57,200 | 62億861万 | +6.75% | 9.5 | 2.01 |
| 03/02 | 600 | 610 | 598 | 604 | +0.67% | 23,500 | 62億3960万 | +7.47% | 9.54 | 2.02 |
| 02/27 | 603 | 617 | 596 | 600 | -0.5% | 83,200 | 61億9828万 | +7.14% | 9.48 | 2.01 |
| 02/26 | 599 | 610 | 599 | 603 | +1.17% | 10,700 | 62億2927万 | +8.06% | 9.53 | 2.02 |
| 02/25 | 604 | 604 | 592 | 596 | -0.33% | 13,400 | 61億5695万 | +7% | 9.42 | 1.99 |
| 02/24 | 605 | 605 | 592 | 598 | -1.16% | 29,000 | 61億7762万 | +7.75% | 9.45 | 2 |
| 02/20 | 612 | 617 | 591 | 605 | -1.31% | 25,500 | 62億4993万 | +9.21% | 9.56 | 2.02 |
| 02/19 | 613 | 633 | 606 | 613 | +0.16% | 41,500 | 63億3257万 | +11.05% | 9.69 | 2.05 |
| 02/18 | 588 | 613 | 584 | 612 | +4.97% | 44,200 | 63億2224万 | +11.27% | 9.67 | 2.05 |
| 02/17 | 603 | 603 | 575 | 583 | -2.67% | 32,800 | 60億2266万 | +6.19% | 9.21 | 1.95 |
| 02/16 | 595 | 599 | 560 | 599 | +0.84% | 95,800 | 61億8795万 | +9.31% | 9.46 | 2 |
| 02/13 | 600 | 606 | 520 | 594 | -1% | 350,200 | 61億3629万 | +8.59% | 9.39 | 1.99 |
| 02/12 | 525 | 610 | 523 | 600 | +14.94% | 105,300 | 61億9828万 | +9.69% | 9.48 | 2.01 |
| 02/10 | 530 | 530 | 514 | 522 | -0.38% | 13,800 | 53億9250万 | -4.57% | 8.25 | 1.74 |
| 02/09 | 504 | 532 | 503 | 524 | +4.59% | 42,300 | 54億1316万 | -4.73% | 8.28 | 1.75 |
| 02/06 | 497 | 504 | 497 | 501 | -0.6% | 22,200 | 51億7556万 | -9.57% | 7.92 | 1.67 |
| 02/05 | 510 | 512 | 498 | 504 | -1.56% | 31,800 | 52億655万 | -9.68% | 7.96 | 1.68 |
| 02/04 | 521 | 521 | 502 | 512 | -0.58% | 29,800 | 52億8920万 | -8.9% | 8.09 | 1.71 |
| 02/03 | 526 | 526 | 514 | 515 | -1.53% | 18,600 | 53億2019万 | -9.01% | 8.14 | 1.72 |
| 02/02 | 522 | 531 | 522 | 523 | +1.95% | 14,400 | 54億283万 | -8.08% | 8.26 | 1.75 |
| 01/30 | 505 | 513 | 488 | 513 | +1.18% | 47,100 | 52億9953万 | -10.31% | 8.11 | 1.71 |
| 01/29 | 530 | 530 | 497 | 507 | -4.34% | 48,000 | 52億3754万 | -11.83% | 8.01 | 1.69 |
| 01/28 | 570 | 570 | 517 | 530 | -6.03% | 112,600 | 54億7514万 | -8.46% | 8.37 | 1.77 |
| 01/27 | 561 | 564 | 560 | 564 | +0.53% | 5,700 | 58億2638万 | -3.09% | 8.91 | 1.89 |
| 01/26 | 560 | 563 | 557 | 561 | +0.36% | 9,000 | 57億9539万 | -3.77% | 8.86 | 1.88 |
| 01/23 | 562 | 562 | 559 | 559 | -0.18% | 4,200 | 57億7473万 | -4.44% | 8.83 | 1.87 |
| 01/22 | 560 | 561 | 558 | 560 | +0.36% | 3,200 | 57億8506万 | -4.6% | 8.85 | 1.87 |
| 01/21 | 562 | 564 | 557 | 558 | -0.89% | 6,000 | 57億6440万 | -5.26% | 8.82 | 1.87 |
| 01/20 | 559 | 570 | 559 | 563 | +0.9% | 8,000 | 58億1605万 | -4.58% | 8.9 | 1.88 |
| 01/19 | 563 | 567 | 558 | 558 | -0.71% | 9,800 | 57億6440万 | -5.74% | 8.82 | 1.87 |
| 01/16 | 562 | 567 | 561 | 562 | -0.18% | 8,100 | 58億572万 | -5.23% | 8.88 | 1.88 |
| 01/15 | 566 | 568 | 560 | 563 | -0.53% | 24,500 | 58億1605万 | -5.22% | 8.9 | 1.88 |
| 01/14 | 574 | 575 | 566 | 566 | -1.39% | 16,900 | 58億4704万 | -5.03% | 8.94 | 1.89 |
| 01/13 | 577 | 579 | 570 | 574 | +0.53% | 8,200 | 59億2968万 | -4.01% | 9.07 | 1.92 |
| 01/09 | 577 | 584 | 566 | 571 | -1.38% | 16,100 | 58億9869万 | -4.67% | 9.02 | 1.91 |
| 01/08 | 593 | 593 | 576 | 579 | -2.69% | 29,000 | 59億8134万 | -3.5% | 9.15 | 1.94 |
| 01/07 | 601 | 601 | 594 | 595 | -0.34% | 14,700 | 61億4662万 | -1% | 9.4 | 1.99 |
| 01/06 | 596 | 603 | 596 | 597 | -0.67% | 12,900 | 61億6728万 | -0.83% | 9.43 | 2 |
| 01/05 | 607 | 607 | 601 | 601 | -0.83% | 3,300 | 62億861万 | -0.33% | 9.5 | 2.01 |
| 2025 | ||||||||||
| 12/30 | 599 | 608 | 599 | 606 | -0.49% | 8,600 | 62億6026万 | +0.5% | 9.65 | 2.16 |
| 12/29 | 598 | 609 | 598 | 609 | +1.84% | 23,400 | 62億9125万 | +1% | 9.7 | 2.17 |
| 12/26 | 607 | 610 | 598 | 598 | -1.32% | 24,600 | 61億7762万 | -0.66% | 9.53 | 2.13 |
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 |
| 2026年 3月期 | 713 8/29 8/28 他2件 | 350 4/7 | 1,669,400 4/8 | 73億6562万 | 36億1440万 | 56億6900万 3/31 |
| 最新 | 551 2026/5/29 | 34,400 | 56億9208万 | |||
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。
