東証マザーズ

株価

(15:00)
6,060.0
前日比 +30.0(+0.50%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

13,643
買い
15,743
割安
8,744
売り
期間|日中3ヶ月6ヶ月1年3年5年

JIGSAWの株価時系列データ

« 前へ 1
日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/08/22 6,010.0 6,040.0 6,010.0 6,030.0 6,030.0 26,100
2017/08/21 6,060.0 6,070.0 6,010.0 6,030.0 6,030.0 17,900
2017/08/18 6,050.0 6,070.0 6,020.0 6,030.0 6,030.0 42,900
2017/08/17 6,120.0 6,120.0 6,070.0 6,090.0 6,090.0 37,700
2017/08/16 6,040.0 6,120.0 6,030.0 6,120.0 6,120.0 36,500
2017/08/15 6,040.0 6,090.0 6,020.0 6,050.0 6,050.0 31,700
2017/08/14 6,060.0 6,070.0 6,010.0 6,020.0 6,020.0 53,900
2017/08/10 6,080.0 6,160.0 6,070.0 6,100.0 6,100.0 57,700
2017/08/09 6,300.0 6,320.0 6,120.0 6,170.0 6,170.0 96,200
2017/08/08 6,300.0 6,580.0 6,300.0 6,300.0 6,300.0 123,500
2017/08/07 6,320.0 6,360.0 6,290.0 6,320.0 6,320.0 27,400
2017/08/04 6,340.0 6,350.0 6,290.0 6,310.0 6,310.0 27,600
2017/08/03 6,400.0 6,400.0 6,310.0 6,330.0 6,330.0 29,000
2017/08/02 6,360.0 6,400.0 6,350.0 6,380.0 6,380.0 21,600
2017/08/01 6,300.0 6,420.0 6,300.0 6,330.0 6,330.0 58,900
2017/07/31 6,610.0 6,620.0 6,330.0 6,360.0 6,360.0 79,100
2017/07/28 6,620.0 6,730.0 6,590.0 6,630.0 6,630.0 98,500
2017/07/27 6,620.0 6,670.0 6,620.0 6,630.0 6,630.0 42,700
2017/07/26 6,600.0 6,640.0 6,530.0 6,610.0 6,610.0 38,900
2017/07/25 6,640.0 6,670.0 6,560.0 6,590.0 6,590.0 64,500
2017/07/24 6,600.0 6,670.0 6,550.0 6,670.0 6,670.0 55,200
2017/07/21 6,550.0 6,630.0 6,510.0 6,580.0 6,580.0 58,500
2017/07/20 6,480.0 6,660.0 6,480.0 6,570.0 6,570.0 157,300
2017/07/19 6,470.0 6,490.0 6,430.0 6,470.0 6,470.0 31,700
2017/07/18 6,490.0 6,500.0 6,400.0 6,460.0 6,460.0 51,900
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/08/22 35.60 226.60 40.83 --- 6,030.0 6,030.0 26,100
2017/08/21 35.60 226.60 40.83 --- 6,030.0 6,030.0 17,900
2017/08/18 35.60 226.60 40.83 --- 6,030.0 6,030.0 42,900
2017/08/17 35.95 228.86 41.24 --- 6,090.0 6,090.0 37,700
2017/08/16 36.13 229.98 41.44 --- 6,120.0 6,120.0 36,500
2017/08/15 35.72 227.35 40.96 --- 6,050.0 6,050.0 31,700
2017/08/14 35.54 226.23 40.76 --- 6,020.0 6,020.0 53,900
2017/08/10 36.01 229.23 41.30 --- 6,100.0 6,100.0 57,700
2017/08/09 36.43 231.86 41.78 --- 6,170.0 6,170.0 96,200
2017/08/08 37.19 236.75 42.66 --- 6,300.0 6,300.0 123,500
2017/08/07 37.31 237.50 42.79 --- 6,320.0 6,320.0 27,400
2017/08/04 37.25 237.12 42.73 --- 6,310.0 6,310.0 27,600
2017/08/03 37.37 237.88 42.86 --- 6,330.0 6,330.0 29,000
2017/08/02 37.67 239.76 43.20 --- 6,380.0 6,380.0 21,600
2017/08/01 37.37 237.88 42.86 --- 6,330.0 6,330.0 58,900
2017/07/31 37.55 239.00 43.06 --- 6,360.0 6,360.0 79,100
2017/07/28 39.14 249.15 44.89 --- 6,630.0 6,630.0 98,500
2017/07/27 39.14 249.15 44.89 --- 6,630.0 6,630.0 42,700
2017/07/26 39.02 248.40 44.76 --- 6,610.0 6,610.0 38,900
2017/07/25 38.91 247.65 44.62 --- 6,590.0 6,590.0 64,500
2017/07/24 39.38 250.65 45.16 --- 6,670.0 6,670.0 55,200
2017/07/21 38.85 247.27 44.55 --- 6,580.0 6,580.0 58,500
2017/07/20 38.69 246.25 44.37 --- 6,570.0 6,570.0 157,300
2017/07/19 38.10 242.51 43.70 --- 6,470.0 6,470.0 31,700
2017/07/18 38.04 242.13 43.63 --- 6,460.0 6,460.0 51,900
« 前へ 1

JIG-SAW あなたの予想は?

JIGSAWの株価時系列データ
【3914】JIGSAW
あなたの予想を投稿してみましょう
メニュー
JIGSAWの関連ワード
最新24時間の予想傾向(%)
買い優勢
+12.9%(前日比)

予想投稿数 比率(%)

78.5 21.5
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

19,434.64

+50.79

TOPIX

1,600.05

+3.93

JASDAQ

150.09

+0.84

米ドル/円

109.37

-0.19

ユーロ/円

128.91

+0.05

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック