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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 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 |
| 2009/03/13 | 280.7 | 283 | 274 | 283 | +19.7 | +7.5% | 1,200 |
| 2009/03/12 | 276.7 | 276.7 | 263.3 | 263.3 | -20 | -7.1% | 1,500 |
| 2009/03/11 | 283.3 | 283.3 | 283.3 | 283.3 | +9.3 | +3.4% | 600 |
| 2009/03/10 | 253.3 | 274 | 253.3 | 274 | +7.3 | +2.7% | 1,200 |
| 2009/03/09 | 253.3 | 266.7 | 253.3 | 266.7 | +10 | +3.9% | 1,500 |
| 2009/03/06 | 256.7 | 257 | 256.7 | 256.7 | -6.6 | -2.5% | 900 |
| 2009/03/05 | 263.3 | 263.3 | 263.3 | 263.3 | ±0 | ±0% | 1,500 |
| 2009/03/04 | 263.3 | 263.3 | 263.3 | 263.3 | +10 | +3.9% | 1,500 |
| 2009/03/03 | 252.7 | 253.3 | 252.7 | 253.3 | +5.3 | +2.1% | 1,200 |
| 2009/03/02 | 248 | 248 | 248 | 248 | +4.7 | +1.9% | 1,200 |
3951～
4000
件表示中 / 5304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 | 23,100円 | -13.7% | - | 0.87% | 114.36倍 | 1.80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 |
| オールアバウト | 36,700円 | +4.7% | +900.0% | 0.82% | - | 1.27倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| エンバイオＨＤ | 62,800円 | +9.9% | +20.2% | 1.43% | 9.18倍 | 0.56倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| 土木管理 | 35,800円 | +6.7% | +14.3% | 3.35% | 11.95倍 | 1.04倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| ギークス | 49,300円 | +5.7% | +33.6% | 4.06% | 12.73倍 | 1.84倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
市場注目の銘柄
チャート関連のコラム
