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 |
|---|---|---|---|---|---|---|---|
| 2016/08/15 | 7,000 | 7,340 | 6,850 | 7,220 | +680 | +10.4% | 1,076,300 |
| 2016/08/12 | 5,700 | 6,540 | 5,560 | 6,540 | +1,000 | +18.1% | 573,500 |
| 2016/08/10 | 5,560 | 5,630 | 5,530 | 5,540 | -20 | -0.4% | 50,200 |
| 2016/08/09 | 5,500 | 5,670 | 5,500 | 5,560 | +10 | +0.2% | 63,100 |
| 2016/08/08 | 5,880 | 5,900 | 5,540 | 5,550 | -250 | -4.3% | 97,700 |
| 2016/08/05 | 5,870 | 6,020 | 5,750 | 5,800 | -120 | -2% | 68,500 |
| 2016/08/04 | 6,010 | 6,150 | 5,860 | 5,920 | +10 | +0.2% | 81,700 |
| 2016/08/03 | 6,230 | 6,250 | 5,910 | 5,910 | -440 | -6.9% | 160,200 |
| 2016/08/02 | 6,260 | 6,560 | 6,210 | 6,350 | +100 | +1.6% | 261,000 |
| 2016/08/01 | 5,770 | 6,430 | 5,640 | 6,250 | +380 | +6.5% | 298,500 |
| 2016/07/29 | 5,840 | 6,130 | 5,530 | 5,870 | +500 | +9.3% | 397,700 |
| 2016/07/28 | 5,660 | 5,670 | 5,330 | 5,370 | -380 | -6.6% | 95,100 |
| 2016/07/27 | 5,830 | 5,860 | 5,720 | 5,750 | -30 | -0.5% | 58,300 |
| 2016/07/26 | 5,860 | 6,000 | 5,780 | 5,780 | -140 | -2.4% | 69,200 |
| 2016/07/25 | 5,820 | 6,280 | 5,790 | 5,920 | +130 | +2.2% | 138,300 |
| 2016/07/22 | 6,000 | 6,080 | 5,730 | 5,790 | -250 | -4.1% | 104,800 |
| 2016/07/21 | 6,050 | 6,170 | 5,990 | 6,040 | -60 | -1% | 81,400 |
| 2016/07/20 | 6,250 | 6,400 | 6,090 | 6,100 | -270 | -4.2% | 128,100 |
| 2016/07/19 | 6,290 | 6,460 | 5,930 | 6,370 | +260 | +4.3% | 185,000 |
| 2016/07/15 | 6,170 | 6,250 | 5,910 | 6,110 | -160 | -2.6% | 152,000 |
| 2016/07/14 | 6,210 | 6,540 | 6,200 | 6,270 | -220 | -3.4% | 153,900 |
| 2016/07/13 | 6,610 | 6,780 | 6,390 | 6,490 | -50 | -0.8% | 170,500 |
| 2016/07/12 | 6,650 | 6,690 | 6,530 | 6,540 | +20 | +0.3% | 115,500 |
| 2016/07/11 | 6,850 | 6,860 | 6,500 | 6,520 | +270 | +4.3% | 173,800 |
| 2016/07/08 | 6,540 | 6,700 | 6,060 | 6,250 | -470 | -7% | 246,400 |
| 2016/07/07 | 7,090 | 7,200 | 6,700 | 6,720 | -200 | -2.9% | 216,700 |
| 2016/07/06 | 6,800 | 6,970 | 6,600 | 6,920 | -230 | -3.2% | 306,400 |
| 2016/07/05 | 7,480 | 7,490 | 7,060 | 7,150 | -180 | -2.5% | 419,700 |
| 2016/07/04 | 7,000 | 7,420 | 6,970 | 7,330 | +460 | +6.7% | 621,500 |
| 2016/07/01 | 6,910 | 7,190 | 6,570 | 6,870 | +300 | +4.6% | 845,300 |
| 2016/06/30 | 6,340 | 6,900 | 6,200 | 6,570 | +550 | +9.1% | 644,900 |
| 2016/06/29 | 6,260 | 6,340 | 5,990 | 6,020 | +110 | +1.9% | 345,100 |
| 2016/06/28 | 5,440 | 6,000 | 5,370 | 5,910 | +300 | +5.3% | 319,900 |
| 2016/06/27 | 5,450 | 5,910 | 5,450 | 5,610 | +310 | +5.8% | 359,900 |
| 2016/06/24 | 6,340 | 6,390 | 5,040 | 5,300 | -740 | -12.3% | 575,500 |
| 2016/06/23 | 5,830 | 6,200 | 5,730 | 6,040 | +110 | +1.9% | 341,000 |
| 2016/06/22 | 6,170 | 6,350 | 5,680 | 5,930 | -250 | -4% | 323,900 |
| 2016/06/21 | 6,240 | 6,560 | 6,120 | 6,180 | -140 | -2.2% | 372,200 |
| 2016/06/20 | 6,060 | 6,600 | 5,940 | 6,320 | +360 | +6% | 505,300 |
| 2016/06/17 | 6,300 | 6,330 | 5,810 | 5,960 | -10 | -0.2% | 429,100 |
| 2016/06/16 | 6,580 | 6,700 | 5,910 | 5,970 | -810 | -11.9% | 559,200 |
| 2016/06/15 | 6,250 | 6,950 | 6,130 | 6,780 | +540 | +8.7% | 872,600 |
| 2016/06/14 | 6,880 | 7,120 | 6,100 | 6,240 | -1,040 | -14.3% | 672,500 |
| 2016/06/13 | 7,780 | 7,850 | 7,050 | 7,280 | -800 | -9.9% | 591,200 |
| 2016/06/10 | 8,590 | 8,720 | 7,820 | 8,080 | -60 | -0.7% | 1,356,400 |
| 2016/06/09 | 7,320 | 8,470 | 7,300 | 8,140 | +1,120 | +16% | 2,635,400 |
| 2016/06/08 | 6,720 | 7,200 | 6,630 | 7,020 | +480 | +7.3% | 1,137,100 |
| 2016/06/07 | 6,980 | 7,020 | 6,410 | 6,540 | -380 | -5.5% | 835,700 |
| 2016/06/06 | 5,680 | 7,260 | 5,680 | 6,920 | +240 | +3.6% | 3,778,900 |
| 2016/06/03 | 6,680 | 6,680 | 6,680 | 6,680 | -1,500 | -18.3% | 62,000 |
2201～
2250
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
