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 |
|---|---|---|---|---|---|---|---|
| 2006/09/29 | 473.3 | 473.3 | 466.7 | 466.7 | -10 | -2.1% | 11,400 |
| 2006/09/28 | 480 | 480 | 470 | 476.7 | +10 | +2.1% | 6,000 |
| 2006/09/27 | 466.7 | 466.7 | 460 | 466.7 | +10 | +2.2% | 3,300 |
| 2006/09/26 | 460 | 460 | 456.7 | 456.7 | ±0 | ±0% | 6,600 |
| 2006/09/25 | 463.3 | 463.3 | 456.7 | 456.7 | +3.4 | +0.8% | 3,000 |
| 2006/09/22 | 456.7 | 463.3 | 453.3 | 453.3 | -10 | -2.2% | 5,700 |
| 2006/09/21 | 466.7 | 466.7 | 453.3 | 463.3 | +3.3 | +0.7% | 2,700 |
| 2006/09/20 | 473.3 | 473.3 | 460 | 460 | -10 | -2.1% | 3,900 |
| 2006/09/19 | 463.3 | 470 | 463.3 | 470 | +13.3 | +2.9% | 7,200 |
| 2006/09/15 | 463.3 | 470 | 453.3 | 456.7 | -10 | -2.1% | 17,700 |
| 2006/09/14 | 486.7 | 500 | 460 | 466.7 | -13.3 | -2.8% | 36,900 |
| 2006/09/13 | 476.7 | 536.7 | 473.3 | 480 | +6.7 | +1.4% | 203,700 |
| 2006/09/12 | 470 | 473.3 | 466.7 | 473.3 | -3.4 | -0.7% | 9,000 |
| 2006/09/11 | 473.3 | 493.3 | 470 | 476.7 | +6.7 | +1.4% | 18,900 |
| 2006/09/08 | 473.3 | 473.3 | 460 | 470 | ±0 | ±0% | 8,400 |
| 2006/09/07 | 473.3 | 473.3 | 463.3 | 470 | +3.3 | +0.7% | 2,700 |
| 2006/09/06 | 473.3 | 473.3 | 463.3 | 466.7 | ±0 | ±0% | 4,200 |
| 2006/09/05 | 473.3 | 480 | 460 | 466.7 | -6.6 | -1.4% | 13,800 |
| 2006/09/04 | 476.7 | 476.7 | 463.3 | 473.3 | +6.6 | +1.4% | 10,800 |
| 2006/09/01 | 470 | 476.7 | 460 | 466.7 | -23.3 | -4.8% | 14,700 |
| 2006/08/31 | 460 | 513.3 | 460 | 490 | +36.7 | +8.1% | 175,500 |
| 2006/08/30 | 460 | 460 | 453.3 | 453.3 | ±0 | ±0% | 2,400 |
| 2006/08/29 | 453.3 | 463.3 | 453.3 | 453.3 | ±0 | ±0% | 6,900 |
| 2006/08/28 | 473.3 | 473.3 | 450 | 453.3 | -13.4 | -2.9% | 16,800 |
| 2006/08/25 | 486.7 | 486.7 | 466.7 | 466.7 | -16.6 | -3.4% | 12,900 |
| 2006/08/24 | 473.3 | 483.3 | 466.7 | 483.3 | +3.3 | +0.7% | 8,400 |
| 2006/08/23 | 470 | 480 | 463.3 | 480 | +10 | +2.1% | 7,200 |
| 2006/08/22 | 460 | 473.3 | 456.7 | 470 | +13.3 | +2.9% | 15,600 |
| 2006/08/21 | 480 | 480 | 456.7 | 456.7 | -16.6 | -3.5% | 18,600 |
| 2006/08/18 | 463.3 | 526.7 | 463.3 | 473.3 | +13.3 | +2.9% | 213,000 |
| 2006/08/17 | 466.7 | 466.7 | 460 | 460 | +3.3 | +0.7% | 9,300 |
| 2006/08/16 | 466.7 | 466.7 | 453.3 | 456.7 | -10 | -2.1% | 8,400 |
| 2006/08/15 | 453.3 | 466.7 | 420 | 466.7 | +13.4 | +3% | 34,200 |
| 2006/08/14 | 450 | 453.3 | 443.3 | 453.3 | -3.4 | -0.7% | 13,800 |
| 2006/08/11 | 460 | 476.7 | 456.7 | 456.7 | -3.3 | -0.7% | 8,100 |
| 2006/08/10 | 473.3 | 473.3 | 460 | 460 | -6.7 | -1.4% | 15,000 |
| 2006/08/09 | 466.7 | 466.7 | 460 | 466.7 | ±0 | ±0% | 4,200 |
| 2006/08/08 | 476.7 | 480 | 466.7 | 466.7 | ±0 | ±0% | 12,600 |
| 2006/08/07 | 480 | 486.7 | 466.7 | 466.7 | -10 | -2.1% | 17,700 |
| 2006/08/04 | 473.3 | 483.3 | 463.3 | 476.7 | +16.7 | +3.6% | 29,700 |
| 2006/08/03 | 480 | 480 | 456.7 | 460 | -10 | -2.1% | 15,600 |
| 2006/08/02 | 456.7 | 476.7 | 456.7 | 470 | +6.7 | +1.4% | 29,100 |
| 2006/08/01 | 470 | 516.7 | 450 | 463.3 | ±0 | ±0% | 211,500 |
| 2006/07/31 | 480 | 483.3 | 450 | 463.3 | -10 | -2.1% | 54,300 |
| 2006/07/28 | 546.7 | 590 | 466.7 | 473.3 | -43.4 | -8.4% | 605,400 |
| 2006/07/27 | 496.7 | 553.3 | 440 | 516.7 | +26.7 | +5.4% | 151,200 |
| 2006/07/26 | 430 | 490 | 426.7 | 490 | +66.7 | +15.8% | 94,800 |
| 2006/07/25 | 426.7 | 436.7 | 423.3 | 423.3 | +3.3 | +0.8% | 2,400 |
| 2006/07/24 | 433.3 | 433.3 | 416.7 | 420 | -13.3 | -3.1% | 5,700 |
| 2006/07/21 | 433.3 | 446.7 | 426.7 | 433.3 | +3.3 | +0.8% | 6,900 |
4551～
4600
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
