ギグワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/11/28 | 450 | 450 | 436.7 | 446.7 | -10 | -2.2% | 13,800 |
| 2006/11/27 | 460 | 460 | 446.7 | 456.7 | ±0 | ±0% | 5,400 |
| 2006/11/24 | 456.7 | 456.7 | 446.7 | 456.7 | +6.7 | +1.5% | 5,400 |
| 2006/11/22 | 443.3 | 453.3 | 440 | 450 | +13.3 | +3% | 8,400 |
| 2006/11/21 | 453.3 | 453.3 | 430 | 436.7 | -20 | -4.4% | 15,000 |
| 2006/11/20 | 466.7 | 466.7 | 453.3 | 456.7 | -6.6 | -1.4% | 27,000 |
| 2006/11/17 | 463.3 | 470 | 460 | 463.3 | +3.3 | +0.7% | 7,200 |
| 2006/11/16 | 470 | 470 | 460 | 460 | -3.3 | -0.7% | 6,900 |
| 2006/11/15 | 470 | 470 | 460 | 463.3 | -3.4 | -0.7% | 2,400 |
| 2006/11/14 | 460 | 466.7 | 450 | 466.7 | +3.4 | +0.7% | 28,500 |
| 2006/11/13 | 473.3 | 473.3 | 456.7 | 463.3 | ±0 | ±0% | 24,600 |
| 2006/11/10 | 470 | 470 | 463.3 | 463.3 | -3.4 | -0.7% | 8,100 |
| 2006/11/09 | 466.7 | 480 | 463.3 | 466.7 | ±0 | ±0% | 22,500 |
| 2006/11/08 | 486.7 | 503.3 | 463.3 | 466.7 | -36.6 | -7.3% | 129,300 |
| 2006/11/07 | 480 | 506.7 | 473.3 | 503.3 | +26.6 | +5.6% | 77,100 |
| 2006/11/06 | 476.7 | 476.7 | 473.3 | 476.7 | ±0 | ±0% | 21,600 |
| 2006/11/02 | 473.3 | 476.7 | 470 | 476.7 | ±0 | ±0% | 10,800 |
| 2006/11/01 | 470 | 480 | 470 | 476.7 | +10 | +2.1% | 10,800 |
| 2006/10/31 | 463.3 | 466.7 | 463.3 | 466.7 | +3.4 | +0.7% | 6,900 |
| 2006/10/30 | 463.3 | 466.7 | 456.7 | 463.3 | -6.7 | -1.4% | 22,500 |
| 2006/10/27 | 470 | 470 | 466.7 | 470 | ±0 | ±0% | 7,800 |
| 2006/10/26 | 463.3 | 473.3 | 463.3 | 470 | +6.7 | +1.4% | 13,500 |
| 2006/10/25 | 470 | 470 | 463.3 | 463.3 | -6.7 | -1.4% | 23,100 |
| 2006/10/24 | 483.3 | 483.3 | 466.7 | 470 | -16.7 | -3.4% | 32,100 |
| 2006/10/23 | 503.3 | 510 | 473.3 | 486.7 | -23.3 | -4.6% | 187,500 |
| 2006/10/20 | 470 | 533.3 | 466.7 | 510 | +40 | +8.5% | 297,900 |
| 2006/10/19 | 470 | 470 | 463.3 | 470 | ±0 | ±0% | 9,900 |
| 2006/10/18 | 466.7 | 470 | 463.3 | 470 | -3.3 | -0.7% | 9,300 |
| 2006/10/17 | 476.7 | 476.7 | 470 | 473.3 | +3.3 | +0.7% | 6,600 |
| 2006/10/16 | 473.3 | 473.3 | 466.7 | 470 | ±0 | ±0% | 3,600 |
| 2006/10/13 | 463.3 | 470 | 460 | 470 | +16.7 | +3.7% | 10,200 |
| 2006/10/12 | 453.3 | 466.7 | 453.3 | 453.3 | -6.7 | -1.5% | 15,600 |
| 2006/10/11 | 470 | 470 | 456.7 | 460 | -3.3 | -0.7% | 11,100 |
| 2006/10/10 | 466.7 | 473.3 | 456.7 | 463.3 | -3.4 | -0.7% | 12,300 |
| 2006/10/06 | 470 | 476.7 | 466.7 | 466.7 | -3.3 | -0.7% | 3,600 |
| 2006/10/05 | 483.3 | 483.3 | 460 | 470 | -6.7 | -1.4% | 18,300 |
| 2006/10/04 | 493.3 | 493.3 | 476.7 | 476.7 | -20 | -4% | 10,800 |
| 2006/10/03 | 476.7 | 513.3 | 473.3 | 496.7 | +26.7 | +5.7% | 81,600 |
| 2006/10/02 | 473.3 | 473.3 | 470 | 470 | +3.3 | +0.7% | 2,100 |
| 2006/09/29 | 473.3 | 473.3 | 466.7 | 466.7 | -10 | -2.1% | 11,400 |
| 2006/09/28 | 480 | 480 | 470 | 476.7 | +10 | +2.1% | 6,000 |
| 2006/09/27 | 466.7 | 466.7 | 460 | 466.7 | +10 | +2.2% | 3,300 |
| 2006/09/26 | 460 | 460 | 456.7 | 456.7 | ±0 | ±0% | 6,600 |
| 2006/09/25 | 463.3 | 463.3 | 456.7 | 456.7 | +3.4 | +0.8% | 3,000 |
| 2006/09/22 | 456.7 | 463.3 | 453.3 | 453.3 | -10 | -2.2% | 5,700 |
| 2006/09/21 | 466.7 | 466.7 | 453.3 | 463.3 | +3.3 | +0.7% | 2,700 |
| 2006/09/20 | 473.3 | 473.3 | 460 | 460 | -10 | -2.1% | 3,900 |
| 2006/09/19 | 463.3 | 470 | 463.3 | 470 | +13.3 | +2.9% | 7,200 |
| 2006/09/15 | 463.3 | 470 | 453.3 | 456.7 | -10 | -2.1% | 17,700 |
| 2006/09/14 | 486.7 | 500 | 460 | 466.7 | -13.3 | -2.8% | 36,900 |
4501～
4550
件表示中 / 5253件
類似銘柄と比較する
現在ご覧いただいている「ギグワークス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ギグワークス | 21,700円 | -1.9% | - | 0.92% | 107.43倍 | 1.76倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| ＷＴＯＫＹＯ | 179,000円 | +5.9% | +10.7% | 0.00% | 13.36倍 | 2.93倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| ＣＳＳＨＤ | 92,500円 | +7.9% | -2.7% | 3.24% | 10.24倍 | 1.74倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ツナグＧＨＤ | 55,000円 | +22.0% | +37.5% | 2.55% | 7.77倍 | 2.62倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＫＩＹＯ | 68,600円 | +16.4% | +38.9% | 0.00% | 17.38倍 | 3.62倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
市場注目の銘柄
チャート関連のコラム
