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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 296 | 296 | 283.7 | 287 | -9 | -3% | 900 |
| 2009/05/28 | 295 | 296.3 | 295 | 296 | +2.7 | +0.9% | 1,800 |
| 2009/05/27 | 277 | 293.3 | 277 | 293.3 | +17 | +6.2% | 2,700 |
| 2009/05/26 | 280.7 | 280.7 | 276 | 276.3 | -7.7 | -2.7% | 1,800 |
| 2009/05/25 | 291 | 291 | 284 | 284 | +13 | +4.8% | 2,400 |
| 2009/05/22 | 277 | 277 | 271 | 271 | -5.7 | -2.1% | 1,200 |
| 2009/05/21 | 276.7 | 281.7 | 276.7 | 276.7 | -0.3 | -0.1% | 900 |
| 2009/05/20 | 276.7 | 277 | 276.7 | 277 | -3.3 | -1.2% | 1,200 |
| 2009/05/19 | 285 | 285 | 280 | 280.3 | -4.7 | -1.6% | 1,500 |
| 2009/05/18 | 301.7 | 301.7 | 281.3 | 285 | -14 | -4.7% | 18,000 |
| 2009/05/15 | 300 | 300 | 298.7 | 299 | -1.3 | -0.4% | 1,500 |
| 2009/05/14 | 300 | 310 | 300 | 300.3 | +1.6 | +0.5% | 6,600 |
| 2009/05/13 | 300 | 300 | 298.7 | 298.7 | +2 | +0.7% | 4,800 |
| 2009/05/12 | 296.7 | 296.7 | 296.7 | 296.7 | +3.4 | +1.2% | 900 |
| 2009/05/11 | 292.3 | 293.3 | 287.3 | 293.3 | ±0 | ±0% | 1,800 |
| 2009/05/08 | 281.7 | 293.3 | 281.7 | 293.3 | +16 | +5.8% | 900 |
| 2009/05/07 | 276.3 | 277.3 | 276.3 | 277.3 | +1 | +0.4% | 900 |
| 2009/05/01 | 276.3 | 276.7 | 276.3 | 276.3 | +5.3 | +2% | 2,400 |
| 2009/04/30 | 273.3 | 273.7 | 271 | 271 | -5.7 | -2.1% | 1,800 |
| 2009/04/28 | 283.3 | 283.3 | 276.7 | 276.7 | +5 | +1.8% | 600 |
| 2009/04/27 | 273.3 | 273.3 | 271.7 | 271.7 | -8.3 | -3% | 1,800 |
| 2009/04/24 | 299.7 | 299.7 | 279.7 | 280 | -23 | -7.6% | 3,600 |
| 2009/04/23 | 303 | 303.3 | 293.3 | 303 | -0.3 | -0.1% | 2,100 |
| 2009/04/22 | 304 | 304 | 296.7 | 303.3 | -2.7 | -0.9% | 1,500 |
| 2009/04/21 | 300.7 | 306 | 300.7 | 306 | +6 | +2% | 900 |
| 2009/04/20 | 306.7 | 306.7 | 284.3 | 300 | -3.3 | -1.1% | 21,900 |
| 2009/04/17 | 299.3 | 303.3 | 299.3 | 303.3 | +10 | +3.4% | 1,800 |
| 2009/04/16 | 293.3 | 296.3 | 293.3 | 293.3 | +6.3 | +2.2% | 2,100 |
| 2009/04/15 | 287 | 287 | 287 | 287 | +0.3 | +0.1% | 300 |
| 2009/04/14 | 286.7 | 286.7 | 286.7 | 286.7 | +3 | +1.1% | 600 |
| 2009/04/13 | 283.7 | 283.7 | 283.7 | 283.7 | -8 | -2.7% | 900 |
| 2009/04/10 | 286.7 | 291.7 | 286.7 | 291.7 | +7.4 | +2.6% | 2,700 |
| 2009/04/09 | 286.7 | 286.7 | 284.3 | 284.3 | +4.3 | +1.5% | 1,500 |
| 2009/04/08 | 280 | 280 | 280 | 280 | -3.3 | -1.2% | 300 |
| 2009/04/07 | 283.3 | 286.7 | 278.3 | 283.3 | ±0 | ±0% | 3,900 |
| 2009/04/06 | 283.7 | 286.7 | 283.3 | 283.3 | +2.6 | +0.9% | 1,800 |
| 2009/04/03 | 283.3 | 283.3 | 280.7 | 280.7 | -8.3 | -2.9% | 3,000 |
| 2009/04/02 | 292.3 | 292.3 | 286.7 | 289 | +2.3 | +0.8% | 2,400 |
| 2009/04/01 | 284 | 291.7 | 284 | 286.7 | +8 | +2.9% | 1,800 |
| 2009/03/31 | 283.3 | 293.3 | 278.7 | 278.7 | +12 | +4.5% | 1,200 |
| 2009/03/30 | 273.3 | 273.3 | 266.7 | 266.7 | ±0 | ±0% | 900 |
| 2009/03/27 | 260 | 266.7 | 260 | 266.7 | +6.7 | +2.6% | 2,100 |
| 2009/03/26 | 263 | 263 | 250.3 | 260 | -0.7 | -0.3% | 3,300 |
| 2009/03/25 | 260.7 | 260.7 | 260.7 | 260.7 | +0.4 | +0.2% | 1,500 |
| 2009/03/24 | 260.3 | 260.3 | 260.3 | 260.3 | +0.3 | +0.1% | 900 |
| 2009/03/23 | 266.7 | 267 | 260 | 260 | -10.3 | -3.8% | 3,600 |
| 2009/03/19 | 270.3 | 270.3 | 270 | 270.3 | -29.4 | -9.8% | 1,500 |
| 2009/03/18 | 299.7 | 299.7 | 299.7 | 299.7 | +0.7 | +0.2% | 300 |
| 2009/03/17 | 299 | 299 | 299 | 299 | +5.7 | +1.9% | 12,300 |
| 2009/03/16 | 288.3 | 293.3 | 288.3 | 293.3 | +10.3 | +3.6% | 12,300 |
3901～
3950
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
