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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,285 | 4,450 | 4,280 | 4,285 | +30 | +0.7% | 30,800 |
| 2023/12/14 | 4,310 | 4,395 | 4,185 | 4,255 | +15 | +0.4% | 34,500 |
| 2023/12/13 | 4,195 | 4,265 | 4,160 | 4,240 | -10 | -0.2% | 25,000 |
| 2023/12/12 | 4,420 | 4,455 | 4,190 | 4,250 | -170 | -3.8% | 40,000 |
| 2023/12/11 | 4,465 | 4,515 | 4,400 | 4,420 | -10 | -0.2% | 32,700 |
| 2023/12/08 | 4,505 | 4,575 | 4,415 | 4,430 | -135 | -3% | 47,100 |
| 2023/12/07 | 4,620 | 4,620 | 4,530 | 4,565 | -125 | -2.7% | 32,400 |
| 2023/12/06 | 4,675 | 4,740 | 4,650 | 4,690 | +45 | +1% | 32,400 |
| 2023/12/05 | 4,800 | 4,800 | 4,645 | 4,645 | -155 | -3.2% | 36,400 |
| 2023/12/04 | 4,675 | 4,800 | 4,605 | 4,800 | +195 | +4.2% | 36,600 |
| 2023/12/01 | 4,710 | 4,755 | 4,605 | 4,605 | -105 | -2.2% | 32,800 |
| 2023/11/30 | 4,830 | 4,875 | 4,655 | 4,710 | -55 | -1.2% | 48,200 |
| 2023/11/29 | 4,575 | 4,810 | 4,530 | 4,765 | +190 | +4.2% | 72,600 |
| 2023/11/28 | 4,395 | 4,600 | 4,340 | 4,575 | +180 | +4.1% | 54,200 |
| 2023/11/27 | 4,405 | 4,500 | 4,390 | 4,395 | -5 | -0.1% | 33,900 |
| 2023/11/24 | 4,570 | 4,605 | 4,400 | 4,400 | -180 | -3.9% | 54,600 |
| 2023/11/22 | 4,640 | 4,640 | 4,550 | 4,580 | -60 | -1.3% | 34,600 |
| 2023/11/21 | 4,565 | 4,640 | 4,510 | 4,640 | +115 | +2.5% | 35,900 |
| 2023/11/20 | 4,510 | 4,665 | 4,480 | 4,525 | +15 | +0.3% | 63,200 |
| 2023/11/17 | 4,480 | 4,510 | 4,390 | 4,510 | -20 | -0.4% | 51,700 |
| 2023/11/16 | 4,330 | 4,550 | 4,300 | 4,530 | +200 | +4.6% | 103,700 |
| 2023/11/15 | 4,300 | 4,365 | 4,245 | 4,330 | +100 | +2.4% | 67,300 |
| 2023/11/14 | 4,130 | 4,260 | 4,080 | 4,230 | +125 | +3% | 75,800 |
| 2023/11/13 | 4,145 | 4,165 | 4,040 | 4,105 | ±0 | ±0% | 60,800 |
| 2023/11/10 | 4,040 | 4,105 | 3,965 | 4,105 | +55 | +1.4% | 62,600 |
| 2023/11/09 | 4,050 | 4,080 | 3,975 | 4,050 | -5 | -0.1% | 56,600 |
| 2023/11/08 | 4,000 | 4,090 | 3,900 | 4,055 | +165 | +4.2% | 84,400 |
| 2023/11/07 | 3,865 | 3,895 | 3,725 | 3,890 | -115 | -2.9% | 130,300 |
| 2023/11/06 | 3,935 | 4,030 | 3,805 | 4,005 | +205 | +5.4% | 81,700 |
| 2023/11/02 | 3,625 | 3,940 | 3,560 | 3,800 | +245 | +6.9% | 151,300 |
| 2023/11/01 | 3,680 | 3,700 | 3,550 | 3,555 | -125 | -3.4% | 37,300 |
| 2023/10/31 | 3,600 | 3,680 | 3,560 | 3,680 | +120 | +3.4% | 33,400 |
| 2023/10/30 | 3,500 | 3,590 | 3,500 | 3,560 | +15 | +0.4% | 20,300 |
| 2023/10/27 | 3,520 | 3,560 | 3,470 | 3,545 | +85 | +2.5% | 24,100 |
| 2023/10/26 | 3,475 | 3,530 | 3,455 | 3,460 | -100 | -2.8% | 33,700 |
| 2023/10/25 | 3,700 | 3,700 | 3,560 | 3,560 | -95 | -2.6% | 24,400 |
| 2023/10/24 | 3,515 | 3,655 | 3,415 | 3,655 | +125 | +3.5% | 75,100 |
| 2023/10/23 | 3,640 | 3,660 | 3,525 | 3,530 | -105 | -2.9% | 34,000 |
| 2023/10/20 | 3,600 | 3,640 | 3,510 | 3,635 | +20 | +0.6% | 31,100 |
| 2023/10/19 | 3,605 | 3,640 | 3,580 | 3,615 | -45 | -1.2% | 20,700 |
| 2023/10/18 | 3,705 | 3,705 | 3,610 | 3,660 | -5 | -0.1% | 15,400 |
| 2023/10/17 | 3,650 | 3,700 | 3,640 | 3,665 | +80 | +2.2% | 21,800 |
| 2023/10/16 | 3,655 | 3,670 | 3,585 | 3,585 | -55 | -1.5% | 16,100 |
| 2023/10/13 | 3,755 | 3,755 | 3,640 | 3,640 | -115 | -3.1% | 19,100 |
| 2023/10/12 | 3,670 | 3,760 | 3,670 | 3,755 | +85 | +2.3% | 14,000 |
| 2023/10/11 | 3,710 | 3,790 | 3,670 | 3,670 | -20 | -0.5% | 25,300 |
| 2023/10/10 | 3,665 | 3,720 | 3,650 | 3,690 | +75 | +2.1% | 22,100 |
| 2023/10/06 | 3,600 | 3,640 | 3,555 | 3,615 | -40 | -1.1% | 23,500 |
| 2023/10/05 | 3,590 | 3,660 | 3,555 | 3,655 | +80 | +2.2% | 30,600 |
| 2023/10/04 | 3,600 | 3,680 | 3,570 | 3,575 | -105 | -2.9% | 63,500 |
101～
150
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
