ギグワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 97.5 | 100 | 96.7 | 99 | +1.3 | +1.3% | 4,500 |
| 2011/08/24 | 97.7 | 97.7 | 97.7 | 97.7 | +0.2 | +0.2% | 3,300 |
| 2011/08/23 | 96.7 | 98.3 | 95 | 97.5 | +0.8 | +0.8% | 2,700 |
| 2011/08/22 | 96.7 | 97.7 | 96.7 | 96.7 | -0.8 | -0.8% | 2,700 |
| 2011/08/19 | 99.7 | 99.7 | 97.5 | 97.5 | -0.8 | -0.8% | 1,800 |
| 2011/08/18 | 100 | 100 | 98.3 | 98.3 | -1.7 | -1.7% | 3,300 |
| 2011/08/17 | 99.5 | 100 | 97.8 | 100 | -0.7 | -0.7% | 17,100 |
| 2011/08/16 | 103.3 | 103.5 | 100.3 | 100.7 | -2.6 | -2.5% | 3,600 |
| 2011/08/15 | 115 | 115 | 103.3 | 103.3 | +4.6 | +4.7% | 5,700 |
| 2011/08/12 | 102.2 | 102.2 | 98.3 | 98.7 | -3.3 | -3.2% | 2,700 |
| 2011/08/11 | 102.3 | 102.3 | 99.7 | 102 | -1.3 | -1.3% | 1,500 |
| 2011/08/10 | 102.3 | 103.3 | 99.3 | 103.3 | +6.6 | +6.8% | 3,300 |
| 2011/08/09 | 103.3 | 103.3 | 92.3 | 96.7 | -11 | -10.2% | 7,500 |
| 2011/08/08 | 110 | 110 | 107.7 | 107.7 | +2.5 | +2.4% | 1,800 |
| 2011/08/05 | 108.3 | 108.3 | 103.3 | 105.2 | -9.5 | -8.3% | 6,600 |
| 2011/08/04 | 116.7 | 116.7 | 114.7 | 114.7 | -0.5 | -0.4% | 4,500 |
| 2011/08/03 | 115.3 | 115.3 | 115.2 | 115.2 | -2.8 | -2.4% | 1,200 |
| 2011/08/02 | 116.7 | 123.3 | 116.7 | 118 | +3 | +2.6% | 11,100 |
| 2011/08/01 | 126.2 | 126.2 | 114.8 | 115 | -10.2 | -8.1% | 8,100 |
| 2011/07/29 | 125.2 | 125.2 | 124.7 | 125.2 | -1.5 | -1.2% | 2,400 |
| 2011/07/28 | 131 | 131 | 126.7 | 126.7 | -6.6 | -5% | 1,800 |
| 2011/07/27 | 137.5 | 137.5 | 133.3 | 133.3 | -1.5 | -1.1% | 4,800 |
| 2011/07/26 | 132.5 | 135 | 132.5 | 134.8 | +4.8 | +3.7% | 7,500 |
| 2011/07/25 | 131.3 | 131.3 | 130 | 130 | +3.3 | +2.6% | 2,400 |
| 2011/07/22 | 130.5 | 133.2 | 126.7 | 126.7 | +0.9 | +0.7% | 4,800 |
| 2011/07/21 | 124 | 126.7 | 124 | 125.8 | +2.3 | +1.9% | 1,200 |
| 2011/07/20 | 125.8 | 126.7 | 123.5 | 123.5 | -2.2 | -1.8% | 3,300 |
| 2011/07/19 | 130 | 130 | 123.7 | 125.7 | -7.6 | -5.7% | 4,800 |
| 2011/07/15 | 133.3 | 133.3 | 133.3 | 133.3 | +2.5 | +1.9% | 1,800 |
| 2011/07/14 | 131 | 131 | 130.8 | 130.8 | -2.5 | -1.9% | 900 |
| 2011/07/13 | 131.3 | 133.3 | 131.3 | 133.3 | ±0 | ±0% | 3,300 |
| 2011/07/12 | 133.3 | 137.3 | 133.3 | 133.3 | -4 | -2.9% | 4,800 |
| 2011/07/11 | 137.3 | 137.3 | 137.3 | 137.3 | +0.6 | +0.4% | 4,200 |
| 2011/07/08 | 136.7 | 136.7 | 136.7 | 136.7 | +0.7 | +0.5% | 900 |
| 2011/07/07 | 133.7 | 136 | 133.7 | 136 | -0.3 | -0.2% | 900 |
| 2011/07/06 | 143 | 143 | 136.3 | 136.3 | -5.4 | -3.8% | 600 |
| 2011/07/05 | 135.8 | 141.7 | 135.8 | 141.7 | -8 | -5.3% | 2,700 |
| 2011/07/04 | 149.3 | 150 | 148.3 | 149.7 | +0.7 | +0.5% | 6,600 |
| 2011/07/01 | 153.3 | 153.3 | 149 | 149 | +0.7 | +0.5% | 11,100 |
| 2011/06/30 | 146.7 | 149 | 146.7 | 148.3 | +3.3 | +2.3% | 6,900 |
| 2011/06/29 | 145 | 146.3 | 144.5 | 145 | +3.3 | +2.3% | 4,800 |
| 2011/06/28 | 143.3 | 145 | 141.7 | 141.7 | +5 | +3.7% | 9,000 |
| 2011/06/27 | 136 | 140 | 136 | 136.7 | +3.4 | +2.6% | 9,900 |
| 2011/06/24 | 133.3 | 133.3 | 130 | 133.3 | +3.6 | +2.8% | 3,900 |
| 2011/06/23 | 126.7 | 130 | 125.3 | 129.7 | +6.5 | +5.3% | 6,600 |
| 2011/06/22 | 126.7 | 126.7 | 120.3 | 123.2 | +3.2 | +2.7% | 4,200 |
| 2011/06/21 | 123.3 | 123.3 | 120 | 120 | +2.5 | +2.1% | 3,900 |
| 2011/06/20 | 123.3 | 123.3 | 117 | 117.5 | -5.8 | -4.7% | 6,000 |
| 2011/06/17 | 133.3 | 133.3 | 123.3 | 123.3 | -9.7 | -7.3% | 7,500 |
| 2011/06/16 | 134.7 | 134.7 | 133 | 133 | -2 | -1.5% | 600 |
3351～
3400
件表示中 / 5264件
類似銘柄と比較する
現在ご覧いただいている「ギグワークス」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 |
|---|---|---|---|---|---|---|---|---|
| ギグワークス | 24,000円 | -1.9% | - | 0.83% | 118.81倍 | 1.94倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| ココルポート | 146,900円 | +14.6% | +9.5% | 3.00% | 10.11倍 | 2.05倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| キタハマキャピ | 1,800円 | +199.6% | - | 0.00% | - | 5.10倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ＬＰＦ | 117,600円 | +13.8% | +134.0% | 0.00% | 14.66倍 | 3.01倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| 昴 | 739,000円 | +2.0% | +38.3% | 1.62% | 55.30倍 | 1.22倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
