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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,160 | 4,285 | 4,150 | 4,235 | +75 | +1.8% | 36,000 |
| 2024/05/16 | 4,275 | 4,305 | 4,135 | 4,160 | -125 | -2.9% | 38,000 |
| 2024/05/15 | 4,250 | 4,285 | 4,195 | 4,285 | +35 | +0.8% | 30,400 |
| 2024/05/14 | 4,130 | 4,255 | 4,130 | 4,250 | +120 | +2.9% | 22,800 |
| 2024/05/13 | 4,170 | 4,210 | 4,090 | 4,130 | -60 | -1.4% | 31,500 |
| 2024/05/10 | 4,120 | 4,320 | 4,115 | 4,190 | +140 | +3.5% | 64,300 |
| 2024/05/09 | 4,080 | 4,110 | 3,975 | 4,050 | -30 | -0.7% | 37,900 |
| 2024/05/08 | 3,795 | 4,095 | 3,760 | 4,080 | +135 | +3.4% | 75,900 |
| 2024/05/07 | 3,965 | 3,985 | 3,855 | 3,945 | +70 | +1.8% | 80,400 |
| 2024/05/02 | 3,880 | 3,925 | 3,855 | 3,875 | -25 | -0.6% | 14,800 |
| 2024/05/01 | 3,900 | 3,945 | 3,850 | 3,900 | -60 | -1.5% | 25,800 |
| 2024/04/30 | 3,920 | 3,975 | 3,895 | 3,960 | +125 | +3.3% | 47,200 |
| 2024/04/26 | 3,785 | 3,855 | 3,740 | 3,835 | +30 | +0.8% | 26,100 |
| 2024/04/25 | 3,850 | 3,890 | 3,805 | 3,805 | -115 | -2.9% | 24,400 |
| 2024/04/24 | 3,865 | 3,925 | 3,860 | 3,920 | +100 | +2.6% | 29,000 |
| 2024/04/23 | 3,840 | 3,880 | 3,795 | 3,820 | ±0 | ±0% | 15,200 |
| 2024/04/22 | 3,840 | 3,865 | 3,785 | 3,820 | +20 | +0.5% | 15,300 |
| 2024/04/19 | 3,820 | 3,850 | 3,710 | 3,800 | -50 | -1.3% | 31,500 |
| 2024/04/18 | 3,740 | 3,910 | 3,700 | 3,850 | +65 | +1.7% | 36,600 |
| 2024/04/17 | 3,900 | 3,900 | 3,785 | 3,785 | -90 | -2.3% | 37,400 |
| 2024/04/16 | 3,830 | 3,940 | 3,790 | 3,875 | +5 | +0.1% | 39,800 |
| 2024/04/15 | 3,970 | 3,970 | 3,870 | 3,870 | -120 | -3% | 46,900 |
| 2024/04/12 | 3,990 | 4,020 | 3,940 | 3,990 | +20 | +0.5% | 23,100 |
| 2024/04/11 | 3,955 | 4,000 | 3,915 | 3,970 | -40 | -1% | 35,100 |
| 2024/04/10 | 4,000 | 4,210 | 3,990 | 4,010 | +50 | +1.3% | 76,000 |
| 2024/04/09 | 4,110 | 4,110 | 3,910 | 3,960 | -220 | -5.3% | 158,400 |
| 2024/04/08 | 4,015 | 4,410 | 3,980 | 4,180 | +165 | +4.1% | 216,800 |
| 2024/04/05 | 4,000 | 4,040 | 3,965 | 4,015 | -50 | -1.2% | 40,900 |
| 2024/04/04 | 4,265 | 4,330 | 3,980 | 4,065 | -165 | -3.9% | 96,000 |
| 2024/04/03 | 4,185 | 4,400 | 4,150 | 4,230 | -25 | -0.6% | 50,400 |
| 2024/04/02 | 4,325 | 4,325 | 4,190 | 4,255 | -75 | -1.7% | 57,800 |
| 2024/04/01 | 4,210 | 4,460 | 4,200 | 4,330 | +215 | +5.2% | 129,200 |
| 2024/03/29 | 4,015 | 4,150 | 3,995 | 4,115 | +130 | +3.3% | 31,800 |
| 2024/03/28 | 3,990 | 4,030 | 3,960 | 3,985 | -15 | -0.4% | 21,500 |
| 2024/03/27 | 4,020 | 4,045 | 3,965 | 4,000 | ±0 | ±0% | 31,700 |
| 2024/03/26 | 3,995 | 4,095 | 3,985 | 4,000 | -25 | -0.6% | 29,600 |
| 2024/03/25 | 4,115 | 4,160 | 4,025 | 4,025 | -90 | -2.2% | 27,600 |
| 2024/03/22 | 4,185 | 4,190 | 4,100 | 4,115 | -60 | -1.4% | 18,000 |
| 2024/03/21 | 4,150 | 4,180 | 4,120 | 4,175 | +95 | +2.3% | 37,500 |
| 2024/03/19 | 4,150 | 4,150 | 4,050 | 4,080 | -45 | -1.1% | 28,700 |
| 2024/03/18 | 4,075 | 4,150 | 4,025 | 4,125 | +110 | +2.7% | 44,500 |
| 2024/03/15 | 4,040 | 4,055 | 3,995 | 4,015 | -50 | -1.2% | 43,200 |
| 2024/03/14 | 4,090 | 4,120 | 4,035 | 4,065 | -50 | -1.2% | 21,200 |
| 2024/03/13 | 4,165 | 4,195 | 4,050 | 4,115 | -15 | -0.4% | 40,800 |
| 2024/03/12 | 3,990 | 4,145 | 3,990 | 4,130 | +105 | +2.6% | 44,100 |
| 2024/03/11 | 4,175 | 4,230 | 3,995 | 4,025 | -290 | -6.7% | 81,900 |
| 2024/03/08 | 4,240 | 4,410 | 4,240 | 4,315 | +60 | +1.4% | 65,500 |
| 2024/03/07 | 4,290 | 4,355 | 4,240 | 4,255 | -20 | -0.5% | 31,500 |
| 2024/03/06 | 4,230 | 4,380 | 4,160 | 4,275 | -5 | -0.1% | 40,500 |
| 2024/03/05 | 4,185 | 4,285 | 4,110 | 4,280 | +65 | +1.5% | 45,600 |
1～
50
件表示中 / 2211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 | 423,500円 | +17.3% | +19.4% | 0.00% | 51.16倍 | 11.18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 |
| アカツキ | 209,700円 | - | - | - | - | 0.76倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＣＩＪ | 44,600円 | +10.7% | +2.2% | 2.47% | 21.83倍 | 1.81倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| セルシス | 78,800円 | -4.6% | +14.7% | 2.54% | 33.82倍 | 3.87倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| ブレインＰ | 126,600円 | +7.2% | +79.5% | 0.63% | 31.77倍 | 5.22倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
市場注目の銘柄
チャート関連のコラム
