ＪＩＧ－ＳＡＷ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,030 | 3,150 | 3,020 | 3,150 | +120 | +4% | 8,300 |
| 2025/04/30 | 3,105 | 3,105 | 3,015 | 3,030 | -30 | -1% | 8,400 |
| 2025/04/28 | 3,090 | 3,125 | 3,055 | 3,060 | +40 | +1.3% | 9,600 |
| 2025/04/25 | 2,926 | 3,025 | 2,926 | 3,020 | +84 | +2.9% | 9,400 |
| 2025/04/24 | 2,925 | 2,942 | 2,890 | 2,936 | +27 | +0.9% | 4,400 |
| 2025/04/23 | 2,944 | 2,950 | 2,905 | 2,909 | +5 | +0.2% | 6,300 |
| 2025/04/22 | 2,932 | 2,932 | 2,888 | 2,904 | -28 | -1% | 5,300 |
| 2025/04/21 | 2,888 | 2,933 | 2,873 | 2,932 | +49 | +1.7% | 11,800 |
| 2025/04/18 | 2,860 | 2,911 | 2,860 | 2,883 | +27 | +0.9% | 8,400 |
| 2025/04/17 | 2,824 | 2,870 | 2,814 | 2,856 | +32 | +1.1% | 5,900 |
| 2025/04/16 | 2,837 | 2,884 | 2,800 | 2,824 | -12 | -0.4% | 7,600 |
| 2025/04/15 | 2,831 | 2,900 | 2,830 | 2,836 | +6 | +0.2% | 5,200 |
| 2025/04/14 | 2,838 | 2,950 | 2,829 | 2,830 | +23 | +0.8% | 17,500 |
| 2025/04/11 | 2,680 | 2,819 | 2,643 | 2,807 | +86 | +3.2% | 14,400 |
| 2025/04/10 | 2,780 | 2,804 | 2,710 | 2,721 | +191 | +7.5% | 22,600 |
| 2025/04/09 | 2,615 | 2,630 | 2,483 | 2,530 | -148 | -5.5% | 42,400 |
| 2025/04/08 | 2,536 | 2,729 | 2,536 | 2,678 | +192 | +7.7% | 36,400 |
| 2025/04/07 | 2,450 | 2,699 | 2,431 | 2,486 | -443 | -15.1% | 57,400 |
| 2025/04/04 | 3,065 | 3,130 | 2,828 | 2,929 | -206 | -6.6% | 53,500 |
| 2025/04/03 | 3,050 | 3,210 | 3,035 | 3,135 | +5 | +0.2% | 19,200 |
| 2025/04/02 | 3,100 | 3,170 | 3,100 | 3,130 | +15 | +0.5% | 12,200 |
| 2025/04/01 | 3,185 | 3,220 | 3,115 | 3,115 | -25 | -0.8% | 8,700 |
| 2025/03/31 | 3,150 | 3,170 | 3,100 | 3,140 | -90 | -2.8% | 11,000 |
| 2025/03/28 | 3,245 | 3,365 | 3,230 | 3,230 | -70 | -2.1% | 13,700 |
| 2025/03/27 | 3,305 | 3,340 | 3,245 | 3,300 | -30 | -0.9% | 13,500 |
| 2025/03/26 | 3,375 | 3,375 | 3,330 | 3,330 | -50 | -1.5% | 9,400 |
| 2025/03/25 | 3,450 | 3,460 | 3,350 | 3,380 | -5 | -0.1% | 9,700 |
| 2025/03/24 | 3,515 | 3,555 | 3,385 | 3,385 | -125 | -3.6% | 20,700 |
| 2025/03/21 | 3,515 | 3,515 | 3,445 | 3,510 | -5 | -0.1% | 20,200 |
| 2025/03/19 | 3,370 | 3,520 | 3,365 | 3,515 | +150 | +4.5% | 25,300 |
| 2025/03/18 | 3,430 | 3,465 | 3,355 | 3,365 | -60 | -1.8% | 12,300 |
| 2025/03/17 | 3,475 | 3,475 | 3,395 | 3,425 | +5 | +0.1% | 14,500 |
| 2025/03/14 | 3,335 | 3,435 | 3,260 | 3,420 | +150 | +4.6% | 33,200 |
| 2025/03/13 | 3,315 | 3,395 | 3,270 | 3,270 | -25 | -0.8% | 18,200 |
| 2025/03/12 | 3,270 | 3,360 | 3,270 | 3,295 | -5 | -0.2% | 20,600 |
| 2025/03/11 | 3,190 | 3,300 | 3,110 | 3,300 | +40 | +1.2% | 18,700 |
| 2025/03/10 | 3,220 | 3,270 | 3,190 | 3,260 | +40 | +1.2% | 15,600 |
| 2025/03/07 | 3,225 | 3,290 | 3,170 | 3,220 | +30 | +0.9% | 17,700 |
| 2025/03/06 | 3,160 | 3,220 | 3,155 | 3,190 | +50 | +1.6% | 8,700 |
| 2025/03/05 | 3,040 | 3,145 | 3,040 | 3,140 | +100 | +3.3% | 8,000 |
| 2025/03/04 | 3,125 | 3,125 | 3,020 | 3,040 | -60 | -1.9% | 10,700 |
| 2025/03/03 | 3,070 | 3,150 | 3,060 | 3,100 | +45 | +1.5% | 8,600 |
| 2025/02/28 | 3,100 | 3,125 | 3,035 | 3,055 | -65 | -2.1% | 14,400 |
| 2025/02/27 | 3,120 | 3,165 | 3,095 | 3,120 | -15 | -0.5% | 6,100 |
| 2025/02/26 | 3,110 | 3,140 | 3,080 | 3,135 | +25 | +0.8% | 5,300 |
| 2025/02/25 | 3,095 | 3,175 | 3,075 | 3,110 | -10 | -0.3% | 8,300 |
| 2025/02/21 | 3,140 | 3,190 | 3,120 | 3,120 | -30 | -1% | 6,500 |
| 2025/02/20 | 3,200 | 3,225 | 3,150 | 3,150 | -80 | -2.5% | 9,100 |
| 2025/02/19 | 3,215 | 3,245 | 3,180 | 3,230 | -30 | -0.9% | 7,600 |
| 2025/02/18 | 3,300 | 3,340 | 3,260 | 3,260 | -30 | -0.9% | 8,400 |
1～
50
件表示中 / 2445件
類似銘柄と比較する
現在ご覧いただいている「ＪＩＧ－ＳＡＷ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＩＧ－ＳＡＷ | 315,000円 | +6.6% | +7.3% | 0.00% | 41.43倍 | 6.78倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| ネオジャパン | 153,100円 | +10.8% | +5.7% | 2.74% | 14.65倍 | 3.40倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| システムサポＨ | 201,400円 | +20.8% | +25.9% | 2.43% | 14.30倍 | 3.90倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| エイチームＨＤ | 105,500円 | +4.5% | +64.2% | 2.09% | 19.59倍 | 1.94倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
市場注目の銘柄
チャート関連のコラム
