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 |
|---|---|---|---|---|---|---|---|
| 2005/07/12 | 631.7 | 633.3 | 590 | 623.3 | +1.6 | +0.3% | 27,300 |
| 2005/07/11 | 583.3 | 680 | 583.3 | 621.7 | +41.7 | +7.2% | 117,600 |
| 2005/07/08 | 600 | 649.7 | 580 | 580 | -133.3 | -18.7% | 165,900 |
| 2005/07/07 | 706.7 | 725 | 666.7 | 713.3 | +76.6 | +12% | 165,300 |
| 2005/07/06 | 553.7 | 636.7 | 550 | 636.7 | +100 | +18.6% | 124,800 |
| 2005/07/05 | 556.7 | 566.7 | 536.7 | 536.7 | -20 | -3.6% | 13,800 |
| 2005/07/04 | 557 | 593.3 | 536.7 | 556.7 | +3.4 | +0.6% | 30,900 |
| 2005/07/01 | 516.7 | 583.3 | 516.7 | 553.3 | +36.6 | +7.1% | 67,200 |
| 2005/06/30 | 483.3 | 516.7 | 483.3 | 516.7 | +46.7 | +9.9% | 54,600 |
| 2005/06/29 | 470 | 470 | 470 | 470 | ±0 | ±0% | 2,100 |
| 2005/06/28 | 453.3 | 470 | 453.3 | 470 | +16.7 | +3.7% | 9,300 |
| 2005/06/27 | 446.7 | 453.3 | 445 | 453.3 | ±0 | ±0% | 3,300 |
| 2005/06/24 | 449.7 | 460 | 443.3 | 453.3 | +3.6 | +0.8% | 27,000 |
| 2005/06/23 | 460.3 | 460.3 | 433.3 | 449.7 | -4 | -0.9% | 1,800 |
| 2005/06/22 | 473.3 | 473.3 | 447 | 453.7 | -19.6 | -4.1% | 9,900 |
| 2005/06/21 | 433.3 | 480 | 428.3 | 473.3 | +45 | +10.5% | 12,300 |
| 2005/06/20 | 433.3 | 433.3 | 428.3 | 428.3 | ±0 | ±0% | 2,100 |
| 2005/06/17 | 433.3 | 433.3 | 421.7 | 428.3 | -5 | -1.2% | 3,000 |
| 2005/06/16 | 433.3 | 435 | 433.3 | 433.3 | ±0 | ±0% | 3,300 |
| 2005/06/15 | 428.3 | 434 | 421.7 | 433.3 | -1.7 | -0.4% | 9,900 |
| 2005/06/14 | 436.7 | 436.7 | 435 | 435 | +1.3 | +0.3% | 1,200 |
| 2005/06/13 | 433.7 | 433.7 | 433.7 | 433.7 | -3 | -0.7% | 300 |
| 2005/06/10 | 436.7 | 436.7 | 436.7 | 436.7 | -13.3 | -3% | 300 |
| 2005/06/09 | 433.3 | 450 | 433.3 | 450 | +16.7 | +3.9% | 11,700 |
| 2005/06/08 | 433.3 | 433.7 | 433.3 | 433.3 | ±0 | ±0% | 2,100 |
| 2005/06/07 | 433.3 | 433.3 | 433.3 | 433.3 | +3 | +0.7% | 1,200 |
| 2005/06/06 | 433.3 | 433.3 | 430.3 | 430.3 | -13 | -2.9% | 1,500 |
| 2005/06/03 | 456.7 | 465 | 433.3 | 443.3 | +16.6 | +3.9% | 18,600 |
| 2005/06/02 | 426.7 | 433.3 | 400 | 426.7 | -20 | -4.5% | 20,400 |
| 2005/06/01 | 444.7 | 456.7 | 444.7 | 446.7 | +1.7 | +0.4% | 2,100 |
| 2005/05/31 | 443.7 | 452.7 | 439.3 | 445 | +1.7 | +0.4% | 2,400 |
| 2005/05/30 | 450 | 450 | 443.3 | 443.3 | -6.7 | -1.5% | 1,200 |
| 2005/05/27 | 446.7 | 450 | 446.7 | 450 | +3.3 | +0.7% | 1,800 |
| 2005/05/26 | 454.7 | 454.7 | 446.7 | 446.7 | -3.6 | -0.8% | 1,200 |
| 2005/05/25 | 460 | 460 | 450.3 | 450.3 | -9.7 | -2.1% | 4,200 |
| 2005/05/24 | 463.3 | 470 | 460 | 460 | -10 | -2.1% | 3,900 |
| 2005/05/23 | 463.3 | 470 | 463.3 | 470 | +3.3 | +0.7% | 3,900 |
| 2005/05/20 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 1,800 |
| 2005/05/19 | 456.7 | 466.7 | 456.7 | 466.7 | +10 | +2.2% | 7,800 |
| 2005/05/18 | 460 | 460 | 456.7 | 456.7 | ±0 | ±0% | 900 |
| 2005/05/17 | 450 | 456.7 | 450 | 456.7 | ±0 | ±0% | 3,600 |
| 2005/05/16 | 461.7 | 466.7 | 450 | 456.7 | -5 | -1.1% | 5,400 |
| 2005/05/13 | 470 | 470 | 461.7 | 461.7 | -5 | -1.1% | 1,800 |
| 2005/05/12 | 466.7 | 466.7 | 463.3 | 466.7 | +12.4 | +2.7% | 7,800 |
| 2005/05/11 | 463 | 463 | 454.3 | 454.3 | -12.4 | -2.7% | 600 |
| 2005/05/10 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 2,100 |
| 2005/05/09 | 450.7 | 466.7 | 450.7 | 466.7 | +16.4 | +3.6% | 2,700 |
| 2005/05/06 | 450.3 | 450.7 | 450.3 | 450.3 | +1.3 | +0.3% | 900 |
| 2005/05/02 | 449 | 449 | 449 | 449 | ±0 | ±0% | 600 |
| 2005/04/28 | 449 | 450 | 449 | 449 | ±0 | ±0% | 900 |
4851～
4900
件表示中 / 5262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 | 22,900円 | -1.9% | - | 0.87% | 113.37倍 | 1.86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 |
| 昴 | 742,000円 | +2.0% | +38.3% | 1.62% | 55.52倍 | 1.23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 |
| ＣＳＳＨＤ | 97,000円 | +7.9% | -2.7% | 3.09% | 10.74倍 | 1.82倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| 土木管理 | 35,500円 | +6.7% | +14.3% | 3.38% | 11.85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 |
| サイネックス | 77,200円 | +0.7% | +1.2% | 1.94% | 11.10倍 | 0.55倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
市場注目の銘柄
チャート関連のコラム
