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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 6,290 | 6,330 | 6,230 | 6,230 | -80 | -1.3% | 29,700 |
| 2017/06/07 | 6,210 | 6,320 | 6,210 | 6,310 | +40 | +0.6% | 39,600 |
| 2017/06/06 | 6,370 | 6,370 | 6,250 | 6,270 | -100 | -1.6% | 51,400 |
| 2017/06/05 | 6,410 | 6,450 | 6,370 | 6,370 | -70 | -1.1% | 31,900 |
| 2017/06/02 | 6,420 | 6,480 | 6,400 | 6,440 | -10 | -0.2% | 43,400 |
| 2017/06/01 | 6,380 | 6,480 | 6,370 | 6,450 | +110 | +1.7% | 62,000 |
| 2017/05/31 | 6,350 | 6,380 | 6,320 | 6,340 | -50 | -0.8% | 31,400 |
| 2017/05/30 | 6,460 | 6,460 | 6,320 | 6,390 | -90 | -1.4% | 43,100 |
| 2017/05/29 | 6,490 | 6,500 | 6,400 | 6,480 | +80 | +1.3% | 71,700 |
| 2017/05/26 | 6,400 | 6,480 | 6,400 | 6,400 | +10 | +0.2% | 51,800 |
| 2017/05/25 | 6,440 | 6,450 | 6,360 | 6,390 | -60 | -0.9% | 48,300 |
| 2017/05/24 | 6,440 | 6,470 | 6,400 | 6,450 | +80 | +1.3% | 66,600 |
| 2017/05/23 | 6,230 | 6,480 | 6,230 | 6,370 | +150 | +2.4% | 122,200 |
| 2017/05/22 | 6,170 | 6,280 | 6,160 | 6,220 | +70 | +1.1% | 43,500 |
| 2017/05/19 | 6,200 | 6,200 | 6,140 | 6,150 | +10 | +0.2% | 21,000 |
| 2017/05/18 | 6,100 | 6,190 | 6,090 | 6,140 | -120 | -1.9% | 51,700 |
| 2017/05/17 | 6,270 | 6,270 | 6,220 | 6,260 | -20 | -0.3% | 32,100 |
| 2017/05/16 | 6,300 | 6,320 | 6,270 | 6,280 | +20 | +0.3% | 26,900 |
| 2017/05/15 | 6,490 | 6,500 | 6,250 | 6,260 | -160 | -2.5% | 82,600 |
| 2017/05/12 | 6,590 | 6,590 | 6,420 | 6,420 | -150 | -2.3% | 49,900 |
| 2017/05/11 | 6,530 | 6,730 | 6,490 | 6,570 | +130 | +2% | 139,300 |
| 2017/05/10 | 6,500 | 6,590 | 6,330 | 6,440 | -80 | -1.2% | 112,900 |
| 2017/05/09 | 6,380 | 6,520 | 6,330 | 6,520 | +220 | +3.5% | 72,500 |
| 2017/05/08 | 6,350 | 6,350 | 6,260 | 6,300 | +60 | +1% | 39,200 |
| 2017/05/02 | 6,270 | 6,290 | 6,230 | 6,240 | -70 | -1.1% | 30,300 |
| 2017/05/01 | 6,190 | 6,380 | 6,150 | 6,310 | +120 | +1.9% | 57,600 |
| 2017/04/28 | 6,230 | 6,280 | 6,160 | 6,190 | +10 | +0.2% | 37,700 |
| 2017/04/27 | 6,150 | 6,200 | 6,130 | 6,180 | +20 | +0.3% | 31,700 |
| 2017/04/26 | 6,140 | 6,200 | 6,140 | 6,160 | +50 | +0.8% | 31,300 |
| 2017/04/25 | 6,200 | 6,250 | 6,090 | 6,110 | -20 | -0.3% | 37,700 |
| 2017/04/24 | 6,190 | 6,190 | 6,080 | 6,130 | -40 | -0.6% | 51,500 |
| 2017/04/21 | 6,230 | 6,250 | 6,170 | 6,170 | +10 | +0.2% | 22,200 |
| 2017/04/20 | 6,180 | 6,220 | 6,150 | 6,160 | ±0 | ±0% | 21,900 |
| 2017/04/19 | 6,130 | 6,230 | 6,120 | 6,160 | -20 | -0.3% | 27,400 |
| 2017/04/18 | 6,250 | 6,280 | 6,150 | 6,180 | +30 | +0.5% | 35,100 |
| 2017/04/17 | 5,970 | 6,160 | 5,970 | 6,150 | +190 | +3.2% | 37,600 |
| 2017/04/14 | 6,010 | 6,170 | 5,920 | 5,960 | -50 | -0.8% | 48,300 |
| 2017/04/13 | 5,810 | 6,080 | 5,750 | 6,010 | +60 | +1% | 65,500 |
| 2017/04/12 | 6,050 | 6,110 | 5,920 | 5,950 | -200 | -3.3% | 108,100 |
| 2017/04/11 | 6,250 | 6,260 | 6,140 | 6,150 | -130 | -2.1% | 49,200 |
| 2017/04/10 | 6,240 | 6,420 | 6,230 | 6,280 | +50 | +0.8% | 49,000 |
| 2017/04/07 | 6,180 | 6,350 | 6,130 | 6,230 | +70 | +1.1% | 60,800 |
| 2017/04/06 | 6,180 | 6,200 | 6,110 | 6,160 | -90 | -1.4% | 44,200 |
| 2017/04/05 | 6,250 | 6,340 | 6,140 | 6,250 | -20 | -0.3% | 54,800 |
| 2017/04/04 | 6,490 | 6,490 | 6,180 | 6,270 | -240 | -3.7% | 106,400 |
| 2017/04/03 | 6,700 | 6,780 | 6,480 | 6,510 | -180 | -2.7% | 91,900 |
| 2017/03/31 | 6,780 | 6,820 | 6,690 | 6,690 | ±0 | ±0% | 66,900 |
| 2017/03/30 | 6,800 | 6,980 | 6,650 | 6,690 | -40 | -0.6% | 212,500 |
| 2017/03/29 | 6,590 | 6,750 | 6,520 | 6,730 | +170 | +2.6% | 88,700 |
| 2017/03/28 | 6,690 | 6,730 | 6,450 | 6,560 | -130 | -1.9% | 90,900 |
2001～
2050
件表示中 / 2517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 | 258,700円 | +6.6% | +7.3% | 0.00% | 34.03倍 | 5.70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 |
| アイエスビー | 153,600円 | +8.7% | -4.9% | 3.58% | 10.42倍 | 1.28倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| サーバーワクス | 222,700円 | +14.4% | +9.8% | 0.00% | 20.16倍 | 1.49倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| スパイダーＰ | 49,100円 | +30.2% | - | 0.00% | - | 6.63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 |
| ドリームアーツ | 428,000円 | +11.3% | +14.1% | 0.93% | 27.39倍 | 6.32倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
市場注目の銘柄
チャート関連のコラム
