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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 4,050 | 4,145 | 3,700 | 3,915 | -135 | -3.3% | 119,300 |
| 2024/08/05 | 4,020 | 4,295 | 3,780 | 4,050 | -260 | -6% | 58,100 |
| 2024/08/02 | 4,430 | 4,565 | 4,240 | 4,310 | -260 | -5.7% | 73,100 |
| 2024/08/01 | 4,680 | 4,680 | 4,505 | 4,570 | -225 | -4.7% | 21,800 |
| 2024/07/31 | 4,605 | 4,795 | 4,460 | 4,795 | +150 | +3.2% | 29,800 |
| 2024/07/30 | 4,720 | 4,730 | 4,540 | 4,645 | -80 | -1.7% | 31,300 |
| 2024/07/29 | 5,010 | 5,020 | 4,650 | 4,725 | -285 | -5.7% | 55,800 |
| 2024/07/26 | 5,110 | 5,180 | 5,000 | 5,010 | -80 | -1.6% | 23,700 |
| 2024/07/25 | 4,885 | 5,200 | 4,865 | 5,090 | +95 | +1.9% | 45,900 |
| 2024/07/24 | 4,990 | 5,150 | 4,990 | 4,995 | -45 | -0.9% | 23,900 |
| 2024/07/23 | 4,950 | 5,070 | 4,950 | 5,040 | +90 | +1.8% | 22,700 |
| 2024/07/22 | 4,950 | 5,060 | 4,880 | 4,950 | -130 | -2.6% | 43,900 |
| 2024/07/19 | 5,200 | 5,220 | 5,070 | 5,080 | -170 | -3.2% | 26,500 |
| 2024/07/18 | 5,100 | 5,250 | 5,050 | 5,250 | +60 | +1.2% | 34,600 |
| 2024/07/17 | 5,170 | 5,390 | 5,120 | 5,190 | +120 | +2.4% | 80,300 |
| 2024/07/16 | 5,000 | 5,160 | 4,975 | 5,070 | +170 | +3.5% | 76,100 |
| 2024/07/12 | 4,665 | 4,975 | 4,665 | 4,900 | +165 | +3.5% | 67,200 |
| 2024/07/11 | 4,760 | 4,770 | 4,625 | 4,735 | -25 | -0.5% | 31,000 |
| 2024/07/10 | 4,730 | 4,785 | 4,640 | 4,760 | +40 | +0.8% | 64,600 |
| 2024/07/09 | 4,440 | 4,840 | 4,430 | 4,720 | +270 | +6.1% | 113,600 |
| 2024/07/08 | 4,410 | 4,485 | 4,360 | 4,450 | +40 | +0.9% | 40,000 |
| 2024/07/05 | 4,135 | 4,415 | 4,135 | 4,410 | +235 | +5.6% | 80,800 |
| 2024/07/04 | 4,065 | 4,260 | 4,035 | 4,175 | +95 | +2.3% | 35,800 |
| 2024/07/03 | 4,075 | 4,095 | 4,030 | 4,080 | +35 | +0.9% | 12,300 |
| 2024/07/02 | 3,955 | 4,060 | 3,950 | 4,045 | +90 | +2.3% | 18,200 |
| 2024/07/01 | 4,095 | 4,095 | 3,945 | 3,955 | -125 | -3.1% | 31,700 |
| 2024/06/28 | 4,080 | 4,090 | 4,025 | 4,080 | +40 | +1% | 12,700 |
| 2024/06/27 | 4,015 | 4,105 | 4,015 | 4,040 | -20 | -0.5% | 13,100 |
| 2024/06/26 | 4,060 | 4,090 | 4,035 | 4,060 | ±0 | ±0% | 8,000 |
| 2024/06/25 | 4,070 | 4,100 | 4,025 | 4,060 | +15 | +0.4% | 13,800 |
| 2024/06/24 | 4,025 | 4,095 | 4,010 | 4,045 | +90 | +2.3% | 16,000 |
| 2024/06/21 | 3,905 | 3,970 | 3,890 | 3,955 | +35 | +0.9% | 14,000 |
| 2024/06/20 | 3,915 | 3,970 | 3,910 | 3,920 | +5 | +0.1% | 12,900 |
| 2024/06/19 | 3,955 | 3,955 | 3,900 | 3,915 | -30 | -0.8% | 16,200 |
| 2024/06/18 | 3,985 | 3,995 | 3,935 | 3,945 | +10 | +0.3% | 6,100 |
| 2024/06/17 | 3,930 | 3,960 | 3,870 | 3,935 | -15 | -0.4% | 12,900 |
| 2024/06/14 | 4,005 | 4,045 | 3,940 | 3,950 | -125 | -3.1% | 27,300 |
| 2024/06/13 | 4,150 | 4,165 | 4,075 | 4,075 | -60 | -1.5% | 11,200 |
| 2024/06/12 | 4,085 | 4,150 | 4,085 | 4,135 | +95 | +2.4% | 23,000 |
| 2024/06/11 | 4,010 | 4,080 | 4,000 | 4,040 | +10 | +0.2% | 71,600 |
| 2024/06/10 | 3,945 | 4,050 | 3,940 | 4,030 | +85 | +2.2% | 11,600 |
| 2024/06/07 | 3,865 | 3,970 | 3,865 | 3,945 | +70 | +1.8% | 8,900 |
| 2024/06/06 | 4,010 | 4,010 | 3,875 | 3,875 | -65 | -1.6% | 20,100 |
| 2024/06/05 | 4,040 | 4,060 | 3,940 | 3,940 | -100 | -2.5% | 15,300 |
| 2024/06/04 | 3,875 | 4,040 | 3,875 | 4,040 | +170 | +4.4% | 26,700 |
| 2024/06/03 | 3,930 | 3,955 | 3,870 | 3,870 | -45 | -1.1% | 12,800 |
| 2024/05/31 | 3,780 | 3,945 | 3,775 | 3,915 | +90 | +2.4% | 26,400 |
| 2024/05/30 | 3,830 | 3,865 | 3,770 | 3,825 | -25 | -0.6% | 21,900 |
| 2024/05/29 | 3,990 | 3,990 | 3,850 | 3,850 | -105 | -2.7% | 20,000 |
| 2024/05/28 | 3,940 | 4,030 | 3,940 | 3,955 | -5 | -0.1% | 15,900 |
251～
300
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
