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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 2,278 | 2,338 | 2,203 | 2,297 | +27 | +1.2% | 55,400 |
| 2025/06/05 | 2,227 | 2,340 | 2,158 | 2,270 | +93 | +4.3% | 67,200 |
| 2025/06/04 | 2,198 | 2,270 | 2,119 | 2,177 | -3 | -0.1% | 57,200 |
| 2025/06/03 | 2,300 | 2,340 | 2,167 | 2,180 | -78 | -3.5% | 48,600 |
| 2025/06/02 | 2,100 | 2,279 | 2,052 | 2,258 | +176 | +8.5% | 67,900 |
| 2025/05/30 | 2,145 | 2,145 | 2,076 | 2,082 | -68 | -3.2% | 20,300 |
| 2025/05/29 | 2,097 | 2,152 | 2,065 | 2,150 | +26 | +1.2% | 34,000 |
| 2025/05/28 | 2,060 | 2,140 | 2,020 | 2,124 | +94 | +4.6% | 38,500 |
| 2025/05/27 | 2,069 | 2,134 | 2,015 | 2,030 | -11 | -0.5% | 26,600 |
| 2025/05/26 | 2,023 | 2,065 | 2,003 | 2,041 | +19 | +0.9% | 33,000 |
| 2025/05/23 | 2,166 | 2,247 | 1,905 | 2,022 | -133 | -6.2% | 117,800 |
| 2025/05/22 | 2,190 | 2,287 | 2,107 | 2,155 | -25 | -1.1% | 129,300 |
| 2025/05/21 | 1,996 | 2,195 | 1,992 | 2,180 | +191 | +9.6% | 86,800 |
| 2025/05/20 | 2,020 | 2,042 | 1,973 | 1,989 | -27 | -1.3% | 49,400 |
| 2025/05/19 | 2,102 | 2,128 | 2,016 | 2,016 | -44 | -2.1% | 48,600 |
| 2025/05/16 | 2,090 | 2,180 | 2,010 | 2,060 | -26 | -1.2% | 106,800 |
| 2025/05/15 | 1,997 | 2,098 | 1,980 | 2,086 | +86 | +4.3% | 66,500 |
| 2025/05/14 | 1,963 | 2,000 | 1,930 | 2,000 | +23 | +1.2% | 26,700 |
| 2025/05/13 | 1,993 | 1,997 | 1,920 | 1,977 | +7 | +0.4% | 27,300 |
| 2025/05/12 | 1,908 | 2,013 | 1,902 | 1,970 | +70 | +3.7% | 54,700 |
| 2025/05/09 | 1,899 | 1,910 | 1,874 | 1,900 | +2 | +0.1% | 15,900 |
| 2025/05/08 | 1,923 | 1,923 | 1,870 | 1,898 | -25 | -1.3% | 26,000 |
| 2025/05/07 | 1,820 | 1,940 | 1,820 | 1,923 | +123 | +6.8% | 61,500 |
| 2025/05/02 | 1,815 | 1,815 | 1,768 | 1,800 | +8 | +0.4% | 29,000 |
| 2025/05/01 | 1,792 | 1,799 | 1,777 | 1,792 | -18 | -1% | 18,900 |
| 2025/04/30 | 1,805 | 1,847 | 1,789 | 1,810 | +6 | +0.3% | 21,300 |
| 2025/04/28 | 1,778 | 1,836 | 1,774 | 1,804 | +30 | +1.7% | 33,500 |
| 2025/04/25 | 1,735 | 1,780 | 1,731 | 1,774 | +18 | +1% | 19,300 |
| 2025/04/24 | 1,731 | 1,769 | 1,730 | 1,756 | +11 | +0.6% | 18,100 |
| 2025/04/23 | 1,730 | 1,754 | 1,706 | 1,745 | +24 | +1.4% | 32,800 |
| 2025/04/22 | 1,783 | 1,809 | 1,700 | 1,721 | -102 | -5.6% | 67,700 |
| 2025/04/21 | 1,764 | 1,941 | 1,754 | 1,823 | +45 | +2.5% | 131,300 |
| 2025/04/18 | 1,830 | 1,860 | 1,754 | 1,778 | -52 | -2.8% | 65,200 |
| 2025/04/17 | 1,716 | 1,867 | 1,716 | 1,830 | +116 | +6.8% | 104,700 |
| 2025/04/16 | 1,675 | 1,766 | 1,630 | 1,714 | +27 | +1.6% | 59,800 |
| 2025/04/15 | 1,630 | 1,774 | 1,600 | 1,687 | -87 | -4.9% | 145,300 |
| 2025/04/14 | 1,646 | 1,774 | 1,620 | 1,774 | +162 | +10% | 78,000 |
| 2025/04/11 | 1,516 | 1,612 | 1,515 | 1,612 | +16 | +1% | 25,400 |
| 2025/04/10 | 1,685 | 1,685 | 1,555 | 1,596 | +64 | +4.2% | 42,300 |
| 2025/04/09 | 1,524 | 1,550 | 1,462 | 1,532 | -78 | -4.8% | 42,900 |
| 2025/04/08 | 1,433 | 1,610 | 1,408 | 1,610 | +297 | +22.6% | 90,600 |
| 2025/04/07 | 1,400 | 1,445 | 1,313 | 1,313 | -277 | -17.4% | 141,700 |
| 2025/04/04 | 1,560 | 1,608 | 1,488 | 1,590 | -10 | -0.6% | 155,300 |
| 2025/04/03 | 1,632 | 1,728 | 1,568 | 1,600 | -190 | -10.6% | 214,800 |
| 2025/04/02 | 1,880 | 1,880 | 1,765 | 1,790 | -130 | -6.8% | 324,200 |
| 2025/04/01 | 2,000 | 2,050 | 1,889 | 1,920 | -160 | -7.7% | 714,500 |
| 2025/03/31 | 2,030 | 2,199 | 2,002 | 2,080 | - | - | 2,664,600 |
1～
47
件表示中 / 47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 | 229,700円 | +29.0% | +60.5% | 0.00% | 26.85倍 | 15.44倍 |
|
- |
| シノプス | 90,000円 | +19.4% | +131.2% | 1.78% | 22.60倍 | 3.18倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| コマースワン | 77,200円 | +18.8% | +59.1% | 2.72% | 11.30倍 | 2.17倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| エキサイトＨＤ | 112,700円 | +21.0% | +58.2% | 2.80% | 17.12倍 | 1.57倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| アイビーシー | 95,000円 | +14.8% | +22.0% | 1.26% | 14.75倍 | 2.65倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
市場注目の銘柄
チャート関連のコラム
