ＳＩＧグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 926.7 | 943 | 914.7 | 928 | +4.7 | +0.5% | 25,800 |
| 2018/09/27 | 945.7 | 949.7 | 913.3 | 923.3 | -22.4 | -2.4% | 65,700 |
| 2018/09/26 | 942 | 958 | 914.7 | 945.7 | -13 | -1.4% | 60,900 |
| 2018/09/25 | 983 | 983 | 946.7 | 958.7 | -26.3 | -2.7% | 61,800 |
| 2018/09/21 | 957 | 993.3 | 953.3 | 985 | +20.3 | +2.1% | 134,100 |
| 2018/09/20 | 1,000 | 1,020 | 947.3 | 964.7 | +5 | +0.5% | 195,900 |
| 2018/09/19 | 915.3 | 966.7 | 900.7 | 959.7 | +51 | +5.6% | 93,300 |
| 2018/09/18 | 934 | 934 | 888.3 | 908.7 | -44 | -4.6% | 150,600 |
| 2018/09/14 | 997 | 1,031.7 | 941.7 | 952.7 | -47.3 | -4.7% | 182,100 |
| 2018/09/13 | 1,033.3 | 1,048.3 | 968 | 1,000 | -56.7 | -5.4% | 330,300 |
| 2018/09/12 | 960.7 | 1,063.3 | 940 | 1,056.7 | +129.4 | +14% | 546,300 |
| 2018/09/11 | 836 | 956.3 | 836 | 927.3 | +99.3 | +12% | 453,300 |
| 2018/09/10 | 876.7 | 880 | 813.3 | 828 | -25 | -2.9% | 149,400 |
| 2018/09/07 | 800 | 860.3 | 774.3 | 853 | +80.3 | +10.4% | 215,700 |
| 2018/09/06 | 817.7 | 831.7 | 753.3 | 772.7 | -59.6 | -7.2% | 156,300 |
| 2018/09/05 | 713 | 879.3 | 713 | 832.3 | +119.3 | +16.7% | 268,500 |
| 2018/09/04 | 705.7 | 714.3 | 692.7 | 713 | +7.3 | +1% | 11,400 |
| 2018/09/03 | 713.3 | 715.3 | 693.3 | 705.7 | -7.6 | -1.1% | 21,300 |
| 2018/08/31 | 732.7 | 732.7 | 706.7 | 713.3 | -23 | -3.1% | 18,600 |
| 2018/08/30 | 733.7 | 743 | 730.3 | 736.3 | +8 | +1.1% | 15,900 |
| 2018/08/29 | 743 | 743 | 706.7 | 728.3 | -17 | -2.3% | 22,500 |
| 2018/08/28 | 778.7 | 778.7 | 743.7 | 745.3 | -10.7 | -1.4% | 36,600 |
| 2018/08/27 | 768.7 | 787 | 740.3 | 756 | +4 | +0.5% | 113,100 |
| 2018/08/24 | 683.3 | 766 | 683 | 752 | +69 | +10.1% | 101,100 |
| 2018/08/23 | 666.3 | 697.3 | 663.7 | 683 | +12 | +1.8% | 33,600 |
| 2018/08/22 | 667 | 675.3 | 640 | 671 | -1 | -0.1% | 42,600 |
| 2018/08/21 | 683.7 | 684 | 668.7 | 672 | -17.3 | -2.5% | 24,300 |
| 2018/08/20 | 722.7 | 722.7 | 686.7 | 689.3 | -16.7 | -2.4% | 20,700 |
| 2018/08/17 | 715 | 715 | 690.7 | 706 | +24.3 | +3.6% | 33,300 |
| 2018/08/16 | 687.7 | 687.7 | 667 | 681.7 | -22.6 | -3.2% | 65,100 |
| 2018/08/15 | 732.3 | 732.3 | 700.7 | 704.3 | -24.4 | -3.3% | 34,200 |
| 2018/08/14 | 749 | 749 | 720.7 | 728.7 | -9.6 | -1.3% | 25,800 |
| 2018/08/13 | 800.7 | 801 | 733.3 | 738.3 | -70 | -8.7% | 69,600 |
| 2018/08/10 | 813.3 | 825 | 808.3 | 808.3 | -1.7 | -0.2% | 18,900 |
| 2018/08/09 | 816.3 | 816.3 | 802.3 | 810 | -0.3 | ±0% | 9,600 |
| 2018/08/08 | 800.3 | 820 | 796.7 | 810.3 | +6.3 | +0.8% | 17,700 |
| 2018/08/07 | 813.7 | 816 | 800.3 | 804 | -17.3 | -2.1% | 27,000 |
| 2018/08/06 | 856 | 856 | 818.3 | 821.3 | -34.7 | -4.1% | 47,100 |
| 2018/08/03 | 874 | 881.7 | 853.3 | 856 | -22.3 | -2.5% | 36,900 |
| 2018/08/02 | 893.7 | 893.7 | 856.7 | 878.3 | -32 | -3.5% | 69,300 |
| 2018/08/01 | 917.3 | 931.7 | 903.3 | 910.3 | -1 | -0.1% | 29,400 |
| 2018/07/31 | 927 | 960.7 | 903.3 | 911.3 | -20.7 | -2.2% | 75,300 |
| 2018/07/30 | 900.3 | 942 | 875 | 932 | +21.7 | +2.4% | 112,800 |
| 2018/07/27 | 930.3 | 931 | 906.7 | 910.3 | -24 | -2.6% | 61,500 |
| 2018/07/26 | 948.3 | 949 | 930 | 934.3 | -4.4 | -0.5% | 61,500 |
| 2018/07/25 | 911.7 | 942.7 | 911.7 | 938.7 | +21 | +2.3% | 89,400 |
| 2018/07/24 | 939.7 | 939.7 | 910.3 | 917.7 | -21.3 | -2.3% | 78,900 |
| 2018/07/23 | 949.7 | 963.7 | 937.7 | 939 | -17.3 | -1.8% | 49,800 |
| 2018/07/20 | 949.7 | 960 | 920 | 956.3 | +11.3 | +1.2% | 99,300 |
| 2018/07/19 | 975 | 978 | 933.7 | 945 | -26 | -2.7% | 90,000 |
1501～
1550
件表示中 / 1569件
類似銘柄と比較する
現在ご覧いただいている「ＳＩＧ Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＩＧ Ｇ | 69,700円 | +15.8% | +23.2% | 3.44% | 14.14倍 | 1.77倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| 日本エンタ | 10,800円 | +13.1% | +7.9% | 2.78% | 22.50倍 | 0.85倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| ｉ－ｐｌｕｇ | 105,000円 | +22.6% | +300.0% | 0.00% | 10.24倍 | 5.66倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| 東和ハイシス | 185,000円 | +5.0% | +2.2% | 4.76% | 10.05倍 | 1.05倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| キッズスター | 162,000円 | +17.5% | +5.2% | 0.00% | 37.63倍 | 9.05倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
