ＪＩＧ－ＳＡＷ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 |
|---|---|---|---|---|---|---|---|
| 2020/08/05 | 5,090 | 5,220 | 5,040 | 5,220 | +140 | +2.8% | 32,000 |
| 2020/08/04 | 5,060 | 5,120 | 5,020 | 5,080 | +80 | +1.6% | 28,500 |
| 2020/08/03 | 4,850 | 5,020 | 4,850 | 5,000 | +170 | +3.5% | 29,700 |
| 2020/07/31 | 4,995 | 5,020 | 4,800 | 4,830 | -130 | -2.6% | 44,400 |
| 2020/07/30 | 4,950 | 5,020 | 4,870 | 4,960 | +85 | +1.7% | 28,700 |
| 2020/07/29 | 4,890 | 5,040 | 4,815 | 4,875 | -35 | -0.7% | 51,300 |
| 2020/07/28 | 5,010 | 5,120 | 4,910 | 4,910 | -100 | -2% | 34,700 |
| 2020/07/27 | 5,100 | 5,140 | 4,975 | 5,010 | -180 | -3.5% | 42,000 |
| 2020/07/22 | 5,210 | 5,280 | 5,140 | 5,190 | -110 | -2.1% | 38,500 |
| 2020/07/21 | 5,110 | 5,380 | 5,060 | 5,300 | +190 | +3.7% | 103,500 |
| 2020/07/20 | 4,800 | 5,460 | 4,695 | 5,110 | +315 | +6.6% | 295,000 |
| 2020/07/17 | 4,860 | 4,955 | 4,765 | 4,795 | -65 | -1.3% | 36,700 |
| 2020/07/16 | 4,980 | 4,980 | 4,840 | 4,860 | -120 | -2.4% | 32,600 |
| 2020/07/15 | 4,950 | 4,980 | 4,870 | 4,980 | +70 | +1.4% | 28,000 |
| 2020/07/14 | 4,960 | 5,000 | 4,835 | 4,910 | -90 | -1.8% | 47,100 |
| 2020/07/13 | 5,100 | 5,100 | 4,980 | 5,000 | -10 | -0.2% | 27,900 |
| 2020/07/10 | 5,110 | 5,190 | 5,010 | 5,010 | -120 | -2.3% | 23,300 |
| 2020/07/09 | 5,230 | 5,260 | 5,110 | 5,130 | -100 | -1.9% | 31,500 |
| 2020/07/08 | 5,250 | 5,350 | 5,140 | 5,230 | -50 | -0.9% | 29,400 |
| 2020/07/07 | 5,000 | 5,300 | 5,000 | 5,280 | +280 | +5.6% | 60,000 |
| 2020/07/06 | 4,975 | 5,110 | 4,810 | 5,000 | +25 | +0.5% | 35,000 |
| 2020/07/03 | 4,800 | 4,975 | 4,790 | 4,975 | +140 | +2.9% | 37,100 |
| 2020/07/02 | 5,000 | 5,020 | 4,750 | 4,835 | -110 | -2.2% | 62,000 |
| 2020/07/01 | 4,915 | 5,070 | 4,870 | 4,945 | +55 | +1.1% | 42,700 |
| 2020/06/30 | 4,950 | 4,950 | 4,730 | 4,890 | +35 | +0.7% | 41,800 |
| 2020/06/29 | 4,995 | 5,010 | 4,835 | 4,855 | -185 | -3.7% | 51,400 |
| 2020/06/26 | 5,120 | 5,130 | 4,955 | 5,040 | -50 | -1% | 43,900 |
| 2020/06/25 | 5,150 | 5,190 | 5,040 | 5,090 | -80 | -1.5% | 24,100 |
| 2020/06/24 | 5,340 | 5,340 | 5,170 | 5,170 | -80 | -1.5% | 29,200 |
| 2020/06/23 | 5,290 | 5,390 | 5,160 | 5,250 | +20 | +0.4% | 65,400 |
| 2020/06/22 | 5,070 | 5,310 | 5,040 | 5,230 | +70 | +1.4% | 43,400 |
| 2020/06/19 | 5,130 | 5,380 | 5,120 | 5,160 | +40 | +0.8% | 62,400 |
| 2020/06/18 | 4,975 | 5,120 | 4,940 | 5,120 | +125 | +2.5% | 42,900 |
| 2020/06/17 | 4,960 | 5,050 | 4,960 | 4,995 | +35 | +0.7% | 20,100 |
| 2020/06/16 | 4,900 | 5,050 | 4,865 | 4,960 | +300 | +6.4% | 74,500 |
| 2020/06/15 | 5,010 | 5,050 | 4,650 | 4,660 | -350 | -7% | 95,600 |
| 2020/06/12 | 4,800 | 5,080 | 4,800 | 5,010 | +20 | +0.4% | 110,400 |
| 2020/06/11 | 5,100 | 5,170 | 4,985 | 4,990 | -110 | -2.2% | 48,200 |
| 2020/06/10 | 4,980 | 5,200 | 4,980 | 5,100 | +100 | +2% | 43,900 |
| 2020/06/09 | 5,100 | 5,150 | 4,990 | 5,000 | -170 | -3.3% | 43,800 |
| 2020/06/08 | 5,080 | 5,230 | 5,020 | 5,170 | +100 | +2% | 59,800 |
| 2020/06/05 | 5,000 | 5,080 | 4,930 | 5,070 | ±0 | ±0% | 52,900 |
| 2020/06/04 | 5,190 | 5,270 | 5,030 | 5,070 | -40 | -0.8% | 64,600 |
| 2020/06/03 | 5,330 | 5,430 | 5,090 | 5,110 | -180 | -3.4% | 91,000 |
| 2020/06/02 | 5,130 | 5,340 | 5,040 | 5,290 | +220 | +4.3% | 76,500 |
| 2020/06/01 | 5,030 | 5,120 | 4,980 | 5,070 | +40 | +0.8% | 43,300 |
| 2020/05/29 | 4,940 | 5,100 | 4,890 | 5,030 | +90 | +1.8% | 53,000 |
| 2020/05/28 | 5,070 | 5,070 | 4,880 | 4,940 | -120 | -2.4% | 96,000 |
| 2020/05/27 | 5,100 | 5,170 | 4,980 | 5,060 | -140 | -2.7% | 70,400 |
| 2020/05/26 | 5,400 | 5,400 | 5,140 | 5,200 | -200 | -3.7% | 70,300 |
1151～
1200
件表示中 / 2436件
類似銘柄と比較する
現在ご覧いただいている「ＪＩＧ－ＳＡＷ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＩＧ－ＳＡＷ | 285,600円 | +6.6% | +7.3% | 0.00% | 37.56倍 | 6.15倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| エイチームＨＤ | 100,500円 | +4.5% | +64.2% | 2.19% | 18.66倍 | 1.85倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| システムサポＨ | 188,100円 | +20.8% | +25.9% | 2.60% | 13.36倍 | 3.64倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| 情報企画 | 460,500円 | +5.2% | +0.2% | 2.39% | 13.66倍 | 2.24倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ラクーンＨＤ | 84,600円 | +5.0% | +161.7% | 2.60% | 20.88倍 | 3.51倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
