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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 4,035 | 4,050 | 3,880 | 4,010 | -55 | -1.4% | 86,300 |
| 2023/08/16 | 4,100 | 4,175 | 4,065 | 4,065 | -120 | -2.9% | 58,100 |
| 2023/08/15 | 4,210 | 4,240 | 4,100 | 4,185 | -25 | -0.6% | 69,000 |
| 2023/08/14 | 4,435 | 4,455 | 4,210 | 4,210 | -155 | -3.6% | 69,700 |
| 2023/08/10 | 4,355 | 4,380 | 4,240 | 4,365 | -60 | -1.4% | 108,200 |
| 2023/08/09 | 4,555 | 4,595 | 4,405 | 4,425 | -175 | -3.8% | 98,500 |
| 2023/08/08 | 4,900 | 4,910 | 4,540 | 4,600 | -610 | -11.7% | 247,600 |
| 2023/08/07 | 5,040 | 5,240 | 5,000 | 5,210 | +245 | +4.9% | 54,200 |
| 2023/08/04 | 5,000 | 5,040 | 4,960 | 4,965 | -125 | -2.5% | 55,300 |
| 2023/08/03 | 5,060 | 5,140 | 5,050 | 5,090 | -40 | -0.8% | 21,800 |
| 2023/08/02 | 5,220 | 5,240 | 5,130 | 5,130 | -190 | -3.6% | 28,100 |
| 2023/08/01 | 5,370 | 5,370 | 5,220 | 5,320 | +40 | +0.8% | 28,400 |
| 2023/07/31 | 5,080 | 5,280 | 5,080 | 5,280 | +250 | +5% | 36,400 |
| 2023/07/28 | 5,090 | 5,140 | 5,010 | 5,030 | -120 | -2.3% | 33,000 |
| 2023/07/27 | 5,090 | 5,200 | 5,070 | 5,150 | +60 | +1.2% | 21,600 |
| 2023/07/26 | 5,130 | 5,130 | 5,030 | 5,090 | ±0 | ±0% | 13,000 |
| 2023/07/25 | 5,090 | 5,110 | 5,000 | 5,090 | ±0 | ±0% | 21,300 |
| 2023/07/24 | 5,010 | 5,090 | 5,000 | 5,090 | +80 | +1.6% | 21,100 |
| 2023/07/21 | 4,985 | 5,060 | 4,925 | 5,010 | -10 | -0.2% | 29,300 |
| 2023/07/20 | 5,180 | 5,180 | 5,010 | 5,020 | -210 | -4% | 36,100 |
| 2023/07/19 | 5,280 | 5,310 | 5,180 | 5,230 | +50 | +1% | 21,800 |
| 2023/07/18 | 5,220 | 5,250 | 5,180 | 5,180 | -10 | -0.2% | 14,400 |
| 2023/07/14 | 5,380 | 5,420 | 5,190 | 5,190 | -130 | -2.4% | 35,200 |
| 2023/07/13 | 5,240 | 5,330 | 5,200 | 5,320 | +130 | +2.5% | 25,100 |
| 2023/07/12 | 5,340 | 5,380 | 5,190 | 5,190 | -130 | -2.4% | 29,000 |
| 2023/07/11 | 5,430 | 5,430 | 5,310 | 5,320 | -10 | -0.2% | 23,700 |
| 2023/07/10 | 5,380 | 5,440 | 5,330 | 5,330 | -40 | -0.7% | 30,700 |
| 2023/07/07 | 5,340 | 5,470 | 5,320 | 5,370 | -70 | -1.3% | 30,500 |
| 2023/07/06 | 5,600 | 5,650 | 5,440 | 5,440 | -270 | -4.7% | 56,300 |
| 2023/07/05 | 5,850 | 5,850 | 5,700 | 5,710 | -140 | -2.4% | 27,000 |
| 2023/07/04 | 5,760 | 5,880 | 5,730 | 5,850 | +40 | +0.7% | 28,100 |
| 2023/07/03 | 5,930 | 5,990 | 5,750 | 5,810 | -80 | -1.4% | 49,500 |
| 2023/06/30 | 5,850 | 5,920 | 5,750 | 5,890 | +30 | +0.5% | 26,100 |
| 2023/06/29 | 5,980 | 6,040 | 5,820 | 5,860 | +70 | +1.2% | 40,100 |
| 2023/06/28 | 5,960 | 5,960 | 5,710 | 5,790 | -70 | -1.2% | 55,000 |
| 2023/06/27 | 5,890 | 5,940 | 5,710 | 5,860 | -70 | -1.2% | 55,100 |
| 2023/06/26 | 6,140 | 6,200 | 5,910 | 5,930 | -210 | -3.4% | 54,400 |
| 2023/06/23 | 6,460 | 6,500 | 6,020 | 6,140 | -220 | -3.5% | 84,800 |
| 2023/06/22 | 6,480 | 6,580 | 6,310 | 6,360 | -220 | -3.3% | 87,000 |
| 2023/06/21 | 6,700 | 6,760 | 6,510 | 6,580 | -220 | -3.2% | 96,600 |
| 2023/06/20 | 6,720 | 6,830 | 6,530 | 6,800 | +90 | +1.3% | 78,700 |
| 2023/06/19 | 6,550 | 6,850 | 6,420 | 6,710 | +230 | +3.5% | 145,000 |
| 2023/06/16 | 5,950 | 6,550 | 5,950 | 6,480 | +560 | +9.5% | 158,800 |
| 2023/06/15 | 5,810 | 6,000 | 5,790 | 5,920 | +140 | +2.4% | 46,400 |
| 2023/06/14 | 6,030 | 6,130 | 5,780 | 5,780 | -100 | -1.7% | 118,000 |
| 2023/06/13 | 5,410 | 5,980 | 5,410 | 5,880 | +480 | +8.9% | 163,000 |
| 2023/06/12 | 5,150 | 5,400 | 5,150 | 5,400 | +250 | +4.9% | 36,100 |
| 2023/06/09 | 5,250 | 5,320 | 5,150 | 5,150 | -30 | -0.6% | 32,300 |
| 2023/06/08 | 5,340 | 5,370 | 5,130 | 5,180 | -230 | -4.3% | 49,000 |
| 2023/06/07 | 5,320 | 5,490 | 5,240 | 5,410 | +190 | +3.6% | 68,200 |
401～
450
件表示中 / 2429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 | 267,800円 | +6.6% | +7.3% | 0.00% | 35.33倍 | 5.78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 |
| カナミックＮ | 38,100円 | +11.8% | +10.6% | 1.97% | 16.44倍 | 4.72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 |
| ｐｌｕｓｚｅｒｏ | 235,500円 | +35.5% | +119.1% | 0.00% | 47.83倍 | 16.21倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| ビート | 984円 | - | - | - | - | - |
|
- |
| 手間イラズ | 276,300円 | +10.1% | +1.4% | 1.27% | 17.81倍 | 2.56倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
市場注目の銘柄
チャート関連のコラム
