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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 9,550 | 9,850 | 8,850 | 9,370 | -270 | -2.8% | 290,800 |
| 2015/08/04 | 11,110 | 11,340 | 9,380 | 9,640 | -1,020 | -9.6% | 415,200 |
| 2015/08/03 | 11,620 | 11,620 | 10,420 | 10,660 | -1,160 | -9.8% | 222,400 |
| 2015/07/31 | 12,290 | 13,330 | 11,770 | 11,820 | +120 | +1% | 690,500 |
| 2015/07/30 | 11,450 | 11,760 | 11,380 | 11,700 | +320 | +2.8% | 132,900 |
| 2015/07/29 | 11,500 | 11,540 | 11,130 | 11,380 | +130 | +1.2% | 59,800 |
| 2015/07/28 | 10,830 | 11,300 | 10,810 | 11,250 | -10 | -0.1% | 84,000 |
| 2015/07/27 | 10,900 | 11,770 | 10,800 | 11,260 | +380 | +3.5% | 172,700 |
| 2015/07/24 | 11,180 | 11,360 | 10,700 | 10,880 | -570 | -5% | 150,600 |
| 2015/07/23 | 12,360 | 12,650 | 11,280 | 11,450 | -610 | -5.1% | 239,500 |
| 2015/07/22 | 12,700 | 13,340 | 11,650 | 12,060 | -590 | -4.7% | 419,900 |
| 2015/07/21 | 10,400 | 12,720 | 10,350 | 12,650 | +2,350 | +22.8% | 765,800 |
| 2015/07/17 | 10,160 | 10,320 | 9,950 | 10,300 | ±0 | ±0% | 98,200 |
| 2015/07/16 | 10,690 | 10,870 | 10,220 | 10,300 | +120 | +1.2% | 242,300 |
| 2015/07/15 | 10,300 | 10,530 | 9,960 | 10,180 | -570 | -5.3% | 210,200 |
| 2015/07/14 | 10,390 | 11,060 | 9,850 | 10,750 | +480 | +4.7% | 482,500 |
| 2015/07/13 | 11,200 | 11,260 | 10,110 | 10,270 | -480 | -4.5% | 383,700 |
| 2015/07/10 | 11,360 | 12,470 | 10,530 | 10,750 | -1,000 | -8.5% | 1,053,100 |
| 2015/07/09 | 10,390 | 11,790 | 9,410 | 11,750 | +720 | +6.5% | 1,778,100 |
| 2015/07/08 | 11,370 | 11,690 | 10,180 | 11,030 | +860 | +8.5% | 2,233,300 |
| 2015/07/07 | 9,070 | 10,170 | 9,050 | 10,170 | +1,500 | +17.3% | 1,059,900 |
| 2015/07/06 | 8,450 | 9,110 | 8,270 | 8,670 | +40 | +0.5% | 427,700 |
| 2015/07/03 | 8,400 | 8,750 | 8,160 | 8,630 | +280 | +3.4% | 385,900 |
| 2015/07/02 | 8,600 | 9,390 | 8,130 | 8,350 | -160 | -1.9% | 1,081,600 |
| 2015/07/01 | 7,940 | 8,730 | 7,800 | 8,510 | +470 | +5.8% | 479,400 |
| 2015/06/30 | 7,500 | 8,210 | 7,370 | 8,040 | +840 | +11.7% | 676,000 |
| 2015/06/29 | 7,460 | 7,800 | 7,100 | 7,200 | -800 | -10% | 356,200 |
| 2015/06/26 | 8,820 | 8,950 | 7,730 | 8,000 | -930 | -10.4% | 440,900 |
| 2015/06/25 | 9,150 | 9,270 | 8,530 | 8,930 | -70 | -0.8% | 657,700 |
| 2015/06/24 | 8,390 | 9,300 | 8,060 | 9,000 | +650 | +7.8% | 1,565,900 |
| 2015/06/23 | 8,250 | 8,850 | 7,610 | 8,350 | +1,000 | +13.6% | 1,459,000 |
| 2015/06/22 | 6,860 | 7,450 | 6,710 | 7,350 | +890 | +13.8% | 800,600 |
| 2015/06/19 | 6,550 | 6,840 | 6,180 | 6,460 | -160 | -2.4% | 466,300 |
| 2015/06/18 | 5,800 | 6,990 | 5,550 | 6,620 | +620 | +10.3% | 1,031,100 |
| 2015/06/17 | 5,430 | 6,230 | 5,340 | 6,000 | +740 | +14.1% | 619,200 |
| 2015/06/16 | 5,250 | 5,430 | 5,220 | 5,260 | ±0 | ±0% | 34,500 |
| 2015/06/15 | 5,350 | 5,350 | 5,210 | 5,260 | -50 | -0.9% | 26,800 |
| 2015/06/12 | 5,270 | 5,320 | 5,150 | 5,310 | +40 | +0.8% | 28,400 |
| 2015/06/11 | 5,160 | 5,330 | 5,080 | 5,270 | +200 | +3.9% | 51,000 |
| 2015/06/10 | 5,200 | 5,270 | 5,050 | 5,070 | -110 | -2.1% | 61,100 |
| 2015/06/09 | 5,500 | 5,500 | 5,150 | 5,180 | -440 | -7.8% | 143,800 |
| 2015/06/08 | 5,860 | 5,920 | 5,550 | 5,620 | -420 | -7% | 244,600 |
| 2015/06/05 | 5,220 | 6,170 | 5,200 | 6,040 | +870 | +16.8% | 554,000 |
| 2015/06/04 | 5,170 | 5,460 | 5,120 | 5,170 | +80 | +1.6% | 90,300 |
| 2015/06/03 | 5,170 | 5,270 | 5,080 | 5,090 | -100 | -1.9% | 34,700 |
| 2015/06/02 | 5,340 | 5,430 | 5,110 | 5,190 | -70 | -1.3% | 57,500 |
| 2015/06/01 | 5,270 | 5,490 | 5,190 | 5,260 | +80 | +1.5% | 57,000 |
| 2015/05/29 | 5,240 | 5,300 | 5,150 | 5,180 | -70 | -1.3% | 28,500 |
| 2015/05/28 | 5,260 | 5,460 | 5,120 | 5,250 | ±0 | ±0% | 60,500 |
| 2015/05/27 | 5,310 | 5,420 | 5,220 | 5,250 | -130 | -2.4% | 65,100 |
2451～
2500
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
