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 |
|---|---|---|---|---|---|---|---|
| 2020/07/08 | 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 |
| 2020/05/25 | 5,370 | 5,470 | 5,240 | 5,400 | +150 | +2.9% | 51,400 |
| 2020/05/22 | 5,380 | 5,460 | 5,220 | 5,250 | -130 | -2.4% | 74,900 |
| 2020/05/21 | 5,740 | 5,740 | 5,350 | 5,380 | -310 | -5.4% | 104,400 |
| 2020/05/20 | 5,480 | 5,800 | 5,480 | 5,690 | +210 | +3.8% | 66,500 |
| 2020/05/19 | 5,660 | 5,710 | 5,450 | 5,480 | -210 | -3.7% | 76,300 |
| 2020/05/18 | 5,820 | 5,830 | 5,570 | 5,690 | -30 | -0.5% | 99,500 |
| 2020/05/15 | 5,080 | 5,830 | 5,040 | 5,720 | +720 | +14.4% | 293,800 |
| 2020/05/14 | 4,980 | 5,100 | 4,955 | 5,000 | +10 | +0.2% | 53,500 |
| 2020/05/13 | 5,020 | 5,100 | 4,980 | 4,990 | -130 | -2.5% | 42,900 |
| 2020/05/12 | 5,030 | 5,210 | 4,975 | 5,120 | +130 | +2.6% | 78,600 |
| 2020/05/11 | 5,100 | 5,120 | 4,970 | 4,990 | -260 | -5% | 130,700 |
| 2020/05/08 | 5,400 | 5,400 | 5,180 | 5,250 | -20 | -0.4% | 79,200 |
| 2020/05/07 | 5,250 | 5,380 | 5,200 | 5,270 | +90 | +1.7% | 72,700 |
| 2020/05/01 | 5,160 | 5,430 | 5,160 | 5,180 | -10 | -0.2% | 109,500 |
| 2020/04/30 | 5,180 | 5,280 | 5,130 | 5,190 | +60 | +1.2% | 84,100 |
| 2020/04/28 | 5,020 | 5,130 | 4,975 | 5,130 | +100 | +2% | 43,100 |
| 2020/04/27 | 5,050 | 5,160 | 4,945 | 5,030 | +30 | +0.6% | 45,300 |
| 2020/04/24 | 5,080 | 5,120 | 4,915 | 5,000 | -110 | -2.2% | 45,700 |
1251～
1300
件表示中 / 2518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 | 261,500円 | +6.6% | +7.3% | 0.00% | 34.40倍 | 5.76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 |
| ファーストＡ | 160,000円 | +38.4% | +29.5% | 0.19% | 109.29倍 | 11.82倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ＨＥＲＯＺ | 116,600円 | +13.0% | +215.8% | 0.00% | 117.90倍 | 3.88倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| スパイダーＰ | 48,700円 | +30.2% | - | 0.00% | - | 6.58倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| モンスターラボ | 26,500円 | -14.9% | - | 0.00% | 83.08倍 | 13.40倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
