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 |
|---|---|---|---|---|---|---|---|
| 2006/12/13 | 473.3 | 473.3 | 440 | 440 | +10 | +2.3% | 103,500 |
| 2006/12/12 | 426.7 | 430 | 420 | 430 | +6.7 | +1.6% | 10,500 |
| 2006/12/11 | 430 | 433.3 | 416.7 | 423.3 | +3.3 | +0.8% | 10,200 |
| 2006/12/08 | 433.3 | 433.3 | 420 | 420 | -13.3 | -3.1% | 10,800 |
| 2006/12/07 | 433.3 | 436.7 | 430 | 433.3 | ±0 | ±0% | 9,000 |
| 2006/12/06 | 433.3 | 440 | 426.7 | 433.3 | -3.4 | -0.8% | 9,300 |
| 2006/12/05 | 446.7 | 446.7 | 436.7 | 436.7 | -10 | -2.2% | 5,400 |
| 2006/12/04 | 440 | 446.7 | 413.3 | 446.7 | +3.4 | +0.8% | 16,800 |
| 2006/12/01 | 440 | 450 | 440 | 443.3 | -6.7 | -1.5% | 5,100 |
| 2006/11/30 | 440 | 456.7 | 440 | 450 | +6.7 | +1.5% | 9,000 |
| 2006/11/29 | 453.3 | 453.3 | 433.3 | 443.3 | -3.4 | -0.8% | 9,900 |
| 2006/11/28 | 450 | 450 | 436.7 | 446.7 | -10 | -2.2% | 13,800 |
| 2006/11/27 | 460 | 460 | 446.7 | 456.7 | ±0 | ±0% | 5,400 |
| 2006/11/24 | 456.7 | 456.7 | 446.7 | 456.7 | +6.7 | +1.5% | 5,400 |
| 2006/11/22 | 443.3 | 453.3 | 440 | 450 | +13.3 | +3% | 8,400 |
| 2006/11/21 | 453.3 | 453.3 | 430 | 436.7 | -20 | -4.4% | 15,000 |
| 2006/11/20 | 466.7 | 466.7 | 453.3 | 456.7 | -6.6 | -1.4% | 27,000 |
| 2006/11/17 | 463.3 | 470 | 460 | 463.3 | +3.3 | +0.7% | 7,200 |
| 2006/11/16 | 470 | 470 | 460 | 460 | -3.3 | -0.7% | 6,900 |
| 2006/11/15 | 470 | 470 | 460 | 463.3 | -3.4 | -0.7% | 2,400 |
| 2006/11/14 | 460 | 466.7 | 450 | 466.7 | +3.4 | +0.7% | 28,500 |
| 2006/11/13 | 473.3 | 473.3 | 456.7 | 463.3 | ±0 | ±0% | 24,600 |
| 2006/11/10 | 470 | 470 | 463.3 | 463.3 | -3.4 | -0.7% | 8,100 |
| 2006/11/09 | 466.7 | 480 | 463.3 | 466.7 | ±0 | ±0% | 22,500 |
| 2006/11/08 | 486.7 | 503.3 | 463.3 | 466.7 | -36.6 | -7.3% | 129,300 |
| 2006/11/07 | 480 | 506.7 | 473.3 | 503.3 | +26.6 | +5.6% | 77,100 |
| 2006/11/06 | 476.7 | 476.7 | 473.3 | 476.7 | ±0 | ±0% | 21,600 |
| 2006/11/02 | 473.3 | 476.7 | 470 | 476.7 | ±0 | ±0% | 10,800 |
| 2006/11/01 | 470 | 480 | 470 | 476.7 | +10 | +2.1% | 10,800 |
| 2006/10/31 | 463.3 | 466.7 | 463.3 | 466.7 | +3.4 | +0.7% | 6,900 |
| 2006/10/30 | 463.3 | 466.7 | 456.7 | 463.3 | -6.7 | -1.4% | 22,500 |
| 2006/10/27 | 470 | 470 | 466.7 | 470 | ±0 | ±0% | 7,800 |
| 2006/10/26 | 463.3 | 473.3 | 463.3 | 470 | +6.7 | +1.4% | 13,500 |
| 2006/10/25 | 470 | 470 | 463.3 | 463.3 | -6.7 | -1.4% | 23,100 |
| 2006/10/24 | 483.3 | 483.3 | 466.7 | 470 | -16.7 | -3.4% | 32,100 |
| 2006/10/23 | 503.3 | 510 | 473.3 | 486.7 | -23.3 | -4.6% | 187,500 |
| 2006/10/20 | 470 | 533.3 | 466.7 | 510 | +40 | +8.5% | 297,900 |
| 2006/10/19 | 470 | 470 | 463.3 | 470 | ±0 | ±0% | 9,900 |
| 2006/10/18 | 466.7 | 470 | 463.3 | 470 | -3.3 | -0.7% | 9,300 |
| 2006/10/17 | 476.7 | 476.7 | 470 | 473.3 | +3.3 | +0.7% | 6,600 |
| 2006/10/16 | 473.3 | 473.3 | 466.7 | 470 | ±0 | ±0% | 3,600 |
| 2006/10/13 | 463.3 | 470 | 460 | 470 | +16.7 | +3.7% | 10,200 |
| 2006/10/12 | 453.3 | 466.7 | 453.3 | 453.3 | -6.7 | -1.5% | 15,600 |
| 2006/10/11 | 470 | 470 | 456.7 | 460 | -3.3 | -0.7% | 11,100 |
| 2006/10/10 | 466.7 | 473.3 | 456.7 | 463.3 | -3.4 | -0.7% | 12,300 |
| 2006/10/06 | 470 | 476.7 | 466.7 | 466.7 | -3.3 | -0.7% | 3,600 |
| 2006/10/05 | 483.3 | 483.3 | 460 | 470 | -6.7 | -1.4% | 18,300 |
| 2006/10/04 | 493.3 | 493.3 | 476.7 | 476.7 | -20 | -4% | 10,800 |
| 2006/10/03 | 476.7 | 513.3 | 473.3 | 496.7 | +26.7 | +5.7% | 81,600 |
| 2006/10/02 | 473.3 | 473.3 | 470 | 470 | +3.3 | +0.7% | 2,100 |
4501～
4550
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
