ジグザグの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 540 | 541 | 520 | 529 | -16 | -2.9% | 128,300 |
| 2025/09/11 | 561 | 565 | 543 | 545 | -19 | -3.4% | 107,200 |
| 2025/09/10 | 555 | 567 | 548 | 564 | +16 | +2.9% | 132,900 |
| 2025/09/09 | 541 | 570 | 539 | 548 | +7 | +1.3% | 310,900 |
| 2025/09/08 | 526 | 545 | 521 | 541 | +15 | +2.9% | 128,700 |
| 2025/09/05 | 505 | 531 | 504 | 526 | +21 | +4.2% | 120,700 |
| 2025/09/04 | 523 | 523 | 505 | 505 | -23 | -4.4% | 186,500 |
| 2025/09/03 | 548 | 548 | 519 | 528 | -20 | -3.6% | 147,300 |
| 2025/09/02 | 568 | 570 | 546 | 548 | -21 | -3.7% | 79,500 |
| 2025/09/01 | 564 | 569 | 540 | 569 | -1 | -0.2% | 124,100 |
| 2025/08/29 | 575 | 588 | 564 | 570 | -7 | -1.2% | 120,500 |
| 2025/08/28 | 571 | 584 | 567 | 577 | -1,130 | -66.2% | 64,300 |
| 2025/08/27 | 1,723 | 1,723 | 1,693 | 1,707 | +4 | +0.2% | 18,000 |
| 2025/08/26 | 1,726 | 1,731 | 1,698 | 1,703 | -33 | -1.9% | 50,300 |
| 2025/08/25 | 1,716 | 1,755 | 1,716 | 1,736 | +23 | +1.3% | 39,700 |
| 2025/08/22 | 1,723 | 1,735 | 1,713 | 1,713 | -10 | -0.6% | 29,300 |
| 2025/08/21 | 1,751 | 1,764 | 1,720 | 1,723 | -28 | -1.6% | 39,600 |
| 2025/08/20 | 1,795 | 1,795 | 1,745 | 1,751 | -45 | -2.5% | 55,900 |
| 2025/08/19 | 1,810 | 1,825 | 1,790 | 1,796 | -10 | -0.6% | 75,300 |
| 2025/08/18 | 1,870 | 1,900 | 1,776 | 1,806 | +56 | +3.2% | 225,900 |
| 2025/08/15 | 1,790 | 1,794 | 1,750 | 1,750 | -40 | -2.2% | 47,400 |
| 2025/08/14 | 1,798 | 1,826 | 1,785 | 1,790 | -17 | -0.9% | 30,900 |
| 2025/08/13 | 1,816 | 1,821 | 1,792 | 1,807 | -9 | -0.5% | 30,900 |
| 2025/08/12 | 1,755 | 1,820 | 1,750 | 1,816 | +75 | +4.3% | 83,500 |
| 2025/08/08 | 1,733 | 1,770 | 1,705 | 1,741 | -23 | -1.3% | 66,000 |
| 2025/08/07 | 1,810 | 1,846 | 1,729 | 1,764 | -46 | -2.5% | 113,000 |
| 2025/08/06 | 1,835 | 1,841 | 1,802 | 1,810 | -18 | -1% | 53,300 |
| 2025/08/05 | 1,822 | 1,835 | 1,791 | 1,828 | +27 | +1.5% | 74,200 |
| 2025/08/04 | 1,800 | 1,864 | 1,772 | 1,801 | -105 | -5.5% | 128,600 |
| 2025/08/01 | 1,810 | 1,936 | 1,802 | 1,906 | +101 | +5.6% | 148,200 |
| 2025/07/31 | 1,828 | 1,850 | 1,788 | 1,805 | -12 | -0.7% | 65,000 |
| 2025/07/30 | 1,802 | 1,858 | 1,757 | 1,817 | +69 | +3.9% | 145,600 |
| 2025/07/29 | 1,722 | 1,749 | 1,688 | 1,748 | +50 | +2.9% | 113,000 |
| 2025/07/28 | 1,683 | 1,719 | 1,652 | 1,698 | +65 | +4% | 137,300 |
| 2025/07/25 | 1,660 | 1,710 | 1,630 | 1,633 | -11 | -0.7% | 97,800 |
| 2025/07/24 | 1,620 | 1,664 | 1,618 | 1,644 | +29 | +1.8% | 94,000 |
| 2025/07/23 | 1,671 | 1,685 | 1,604 | 1,615 | -50 | -3% | 280,500 |
| 2025/07/22 | 1,700 | 1,744 | 1,663 | 1,665 | -32 | -1.9% | 233,100 |
| 2025/07/18 | 1,745 | 1,750 | 1,652 | 1,697 | -18 | -1% | 245,600 |
| 2025/07/17 | 1,751 | 1,786 | 1,715 | 1,715 | -25 | -1.4% | 250,700 |
| 2025/07/16 | 1,811 | 1,857 | 1,694 | 1,740 | -201 | -10.4% | 714,300 |
| 2025/07/15 | 1,941 | 1,941 | 1,941 | 1,941 | -500 | -20.5% | 14,700 |
| 2025/07/14 | 2,552 | 2,600 | 2,438 | 2,441 | -79 | -3.1% | 174,800 |
| 2025/07/11 | 2,576 | 2,593 | 2,501 | 2,520 | -56 | -2.2% | 64,600 |
| 2025/07/10 | 2,555 | 2,615 | 2,516 | 2,576 | +67 | +2.7% | 57,400 |
| 2025/07/09 | 2,566 | 2,566 | 2,455 | 2,509 | -7 | -0.3% | 64,700 |
| 2025/07/08 | 2,429 | 2,550 | 2,429 | 2,516 | +81 | +3.3% | 50,900 |
| 2025/07/07 | 2,513 | 2,529 | 2,420 | 2,435 | -44 | -1.8% | 81,000 |
| 2025/07/04 | 2,365 | 2,520 | 2,365 | 2,479 | +99 | +4.2% | 50,200 |
| 2025/07/03 | 2,390 | 2,452 | 2,330 | 2,380 | -60 | -2.5% | 120,000 |
1～
50
件表示中 / 115件
類似銘柄と比較する
現在ご覧いただいている「ジグザグ」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 |
|---|---|---|---|---|---|---|---|---|
| ジグザグ | 52,900円 | +16.1% | +5.8% | 0.00% | 15.92倍 | 3.43倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
| 日本ラッド | 72,000円 | -7.0% | -42.6% | 1.39% | 23.06倍 | 1.12倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| テクミラ | 30,600円 | +3.0% | +96.1% | 1.63% | 35.71倍 | 0.59倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| リスクモンスター | 50,000円 | +4.6% | +31.5% | 3.00% | 17.77倍 | 0.63倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| マーソ | 107,400円 | 0.0% | -77.1% | 0.00% | 150.63倍 | 1.90倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
市場注目の銘柄
チャート関連のコラム
