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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 5,910 | 6,000 | 5,900 | 5,930 | +20 | +0.3% | 33,700 |
| 2017/09/20 | 5,940 | 5,960 | 5,900 | 5,910 | -40 | -0.7% | 34,500 |
| 2017/09/19 | 5,970 | 6,000 | 5,950 | 5,950 | +20 | +0.3% | 33,700 |
| 2017/09/15 | 5,900 | 5,940 | 5,880 | 5,930 | +20 | +0.3% | 32,900 |
| 2017/09/14 | 6,000 | 6,020 | 5,910 | 5,910 | -90 | -1.5% | 34,600 |
| 2017/09/13 | 6,030 | 6,040 | 6,000 | 6,000 | -10 | -0.2% | 18,300 |
| 2017/09/12 | 5,970 | 6,040 | 5,970 | 6,010 | +40 | +0.7% | 40,200 |
| 2017/09/11 | 5,990 | 6,030 | 5,960 | 5,970 | -20 | -0.3% | 34,900 |
| 2017/09/08 | 5,980 | 6,020 | 5,930 | 5,990 | -40 | -0.7% | 48,000 |
| 2017/09/07 | 6,090 | 6,090 | 6,000 | 6,030 | ±0 | ±0% | 25,700 |
| 2017/09/06 | 5,900 | 6,070 | 5,870 | 6,030 | +50 | +0.8% | 44,400 |
| 2017/09/05 | 6,150 | 6,190 | 5,950 | 5,980 | -70 | -1.2% | 82,200 |
| 2017/09/04 | 6,150 | 6,150 | 6,050 | 6,050 | -110 | -1.8% | 36,000 |
| 2017/09/01 | 6,110 | 6,180 | 6,090 | 6,160 | +30 | +0.5% | 28,000 |
| 2017/08/31 | 6,150 | 6,220 | 6,110 | 6,130 | +30 | +0.5% | 50,800 |
| 2017/08/30 | 6,080 | 6,110 | 6,050 | 6,100 | +70 | +1.2% | 20,100 |
| 2017/08/29 | 6,030 | 6,050 | 6,010 | 6,030 | -40 | -0.7% | 20,300 |
| 2017/08/28 | 6,080 | 6,090 | 6,040 | 6,070 | -10 | -0.2% | 17,100 |
| 2017/08/25 | 6,120 | 6,120 | 6,080 | 6,080 | -20 | -0.3% | 22,700 |
| 2017/08/24 | 6,070 | 6,130 | 6,050 | 6,100 | +40 | +0.7% | 27,700 |
| 2017/08/23 | 6,020 | 6,060 | 6,020 | 6,060 | +30 | +0.5% | 22,400 |
| 2017/08/22 | 6,010 | 6,040 | 6,010 | 6,030 | ±0 | ±0% | 26,100 |
| 2017/08/21 | 6,060 | 6,070 | 6,010 | 6,030 | ±0 | ±0% | 17,900 |
| 2017/08/18 | 6,050 | 6,070 | 6,020 | 6,030 | -60 | -1% | 42,900 |
| 2017/08/17 | 6,120 | 6,120 | 6,070 | 6,090 | -30 | -0.5% | 37,700 |
| 2017/08/16 | 6,040 | 6,120 | 6,030 | 6,120 | +70 | +1.2% | 36,500 |
| 2017/08/15 | 6,040 | 6,090 | 6,020 | 6,050 | +30 | +0.5% | 31,700 |
| 2017/08/14 | 6,060 | 6,070 | 6,010 | 6,020 | -80 | -1.3% | 53,900 |
| 2017/08/10 | 6,080 | 6,160 | 6,070 | 6,100 | -70 | -1.1% | 57,700 |
| 2017/08/09 | 6,300 | 6,320 | 6,120 | 6,170 | -130 | -2.1% | 96,200 |
| 2017/08/08 | 6,300 | 6,580 | 6,300 | 6,300 | -20 | -0.3% | 123,500 |
| 2017/08/07 | 6,320 | 6,360 | 6,290 | 6,320 | +10 | +0.2% | 27,400 |
| 2017/08/04 | 6,340 | 6,350 | 6,290 | 6,310 | -20 | -0.3% | 27,600 |
| 2017/08/03 | 6,400 | 6,400 | 6,310 | 6,330 | -50 | -0.8% | 29,000 |
| 2017/08/02 | 6,360 | 6,400 | 6,350 | 6,380 | +50 | +0.8% | 21,600 |
| 2017/08/01 | 6,300 | 6,420 | 6,300 | 6,330 | -30 | -0.5% | 58,900 |
| 2017/07/31 | 6,610 | 6,620 | 6,330 | 6,360 | -270 | -4.1% | 79,100 |
| 2017/07/28 | 6,620 | 6,730 | 6,590 | 6,630 | ±0 | ±0% | 98,500 |
| 2017/07/27 | 6,620 | 6,670 | 6,620 | 6,630 | +20 | +0.3% | 42,700 |
| 2017/07/26 | 6,600 | 6,640 | 6,530 | 6,610 | +20 | +0.3% | 38,900 |
| 2017/07/25 | 6,640 | 6,670 | 6,560 | 6,590 | -80 | -1.2% | 64,500 |
| 2017/07/24 | 6,600 | 6,670 | 6,550 | 6,670 | +90 | +1.4% | 55,200 |
| 2017/07/21 | 6,550 | 6,630 | 6,510 | 6,580 | +10 | +0.2% | 58,500 |
| 2017/07/20 | 6,480 | 6,660 | 6,480 | 6,570 | +100 | +1.5% | 157,300 |
| 2017/07/19 | 6,470 | 6,490 | 6,430 | 6,470 | +10 | +0.2% | 31,700 |
| 2017/07/18 | 6,490 | 6,500 | 6,400 | 6,460 | +20 | +0.3% | 51,900 |
| 2017/07/14 | 6,320 | 6,440 | 6,310 | 6,440 | +110 | +1.7% | 50,500 |
| 2017/07/13 | 6,350 | 6,350 | 6,320 | 6,330 | +10 | +0.2% | 21,600 |
| 2017/07/12 | 6,350 | 6,370 | 6,320 | 6,320 | -30 | -0.5% | 34,600 |
| 2017/07/11 | 6,290 | 6,430 | 6,270 | 6,350 | +60 | +1% | 46,400 |
1851～
1900
件表示中 / 2439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 | 293,100円 | +6.6% | +7.3% | 0.00% | 38.55倍 | 6.31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 |
| システムサポＨ | 194,600円 | +20.8% | +25.9% | 2.52% | 13.82倍 | 3.77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 |
| ＥＬＥＭＥＮＴＳ | 78,200円 | +46.6% | - | 0.00% | - | 9.11倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| カナミックＮ | 41,500円 | +11.8% | +10.6% | 1.81% | 17.91倍 | 5.14倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| Ｄ Ｓ | 144,500円 | +6.3% | +8.9% | 4.15% | 11.16倍 | 3.53倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
市場注目の銘柄
チャート関連のコラム
