東証マザーズ

株価

(15:00)
6,330.0
前日比 -20.0(-0.31%)
目標株価とは
年高値
年安値
STOP高
STOP安
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)
2017/06/28 6,560.0 6,560.0 6,350.0 6,350.0 6,350.0 58,800
2017/06/27 6,650.0 6,680.0 6,480.0 6,500.0 6,500.0 159,100
2017/06/26 6,310.0 6,460.0 6,310.0 6,450.0 6,450.0 56,500
2017/06/23 6,450.0 6,460.0 6,290.0 6,290.0 6,290.0 63,300
2017/06/22 6,250.0 6,440.0 6,250.0 6,420.0 6,420.0 82,700
2017/06/21 6,190.0 6,330.0 6,180.0 6,250.0 6,250.0 64,800
2017/06/20 6,210.0 6,220.0 6,170.0 6,190.0 6,190.0 26,000
2017/06/19 6,210.0 6,240.0 6,170.0 6,180.0 6,180.0 35,300
2017/06/16 6,150.0 6,200.0 6,150.0 6,180.0 6,180.0 24,800
2017/06/15 6,200.0 6,220.0 6,150.0 6,190.0 6,190.0 37,300
2017/06/14 6,240.0 6,250.0 6,200.0 6,230.0 6,230.0 20,700
2017/06/13 6,160.0 6,270.0 6,150.0 6,200.0 6,200.0 26,500
2017/06/12 6,220.0 6,230.0 6,170.0 6,180.0 6,180.0 46,900
2017/06/09 6,330.0 6,330.0 6,230.0 6,230.0 6,230.0 49,400
2017/06/08 6,290.0 6,330.0 6,230.0 6,230.0 6,230.0 29,700
2017/06/07 6,210.0 6,320.0 6,210.0 6,310.0 6,310.0 39,600
2017/06/06 6,370.0 6,370.0 6,250.0 6,270.0 6,270.0 51,400
2017/06/05 6,410.0 6,450.0 6,370.0 6,370.0 6,370.0 31,900
2017/06/02 6,420.0 6,480.0 6,400.0 6,440.0 6,440.0 43,400
2017/06/01 6,380.0 6,480.0 6,370.0 6,450.0 6,450.0 62,000
2017/05/31 6,350.0 6,380.0 6,320.0 6,340.0 6,340.0 31,400
2017/05/30 6,460.0 6,460.0 6,320.0 6,390.0 6,390.0 43,100
2017/05/29 6,490.0 6,500.0 6,400.0 6,480.0 6,480.0 71,700
2017/05/26 6,400.0 6,480.0 6,400.0 6,400.0 6,400.0 51,800
2017/05/25 6,440.0 6,450.0 6,360.0 6,390.0 6,390.0 48,300
« 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)
2017/06/28 37.39 238.01 42.88 --- 6,350.0 6,350.0 58,800
2017/06/27 38.27 243.63 43.90 --- 6,500.0 6,500.0 159,100
2017/06/26 37.98 241.76 43.56 --- 6,450.0 6,450.0 56,500
2017/06/23 37.04 235.76 42.48 --- 6,290.0 6,290.0 63,300
2017/06/22 37.80 240.63 43.36 --- 6,420.0 6,420.0 82,700
2017/06/21 36.80 234.26 42.21 --- 6,250.0 6,250.0 64,800
2017/06/20 36.41 231.76 41.76 --- 6,190.0 6,190.0 26,000
2017/06/19 36.35 231.39 41.69 --- 6,180.0 6,180.0 35,300
2017/06/16 36.35 231.39 41.69 --- 6,180.0 6,180.0 24,800
2017/06/15 36.41 231.76 41.76 --- 6,190.0 6,190.0 37,300
2017/06/14 36.65 233.26 42.03 --- 6,230.0 6,230.0 20,700
2017/06/13 36.47 232.14 41.83 --- 6,200.0 6,200.0 26,500
2017/06/12 36.35 231.39 41.69 --- 6,180.0 6,180.0 46,900
2017/06/09 36.65 233.26 42.03 --- 6,230.0 6,230.0 49,400
2017/06/08 36.65 233.26 42.03 --- 6,230.0 6,230.0 29,700
2017/06/07 37.12 236.26 42.57 --- 6,310.0 6,310.0 39,600
2017/06/06 36.88 234.76 42.30 --- 6,270.0 6,270.0 51,400
2017/06/05 37.47 238.50 42.97 --- 6,370.0 6,370.0 31,900
2017/06/02 37.88 241.12 43.45 --- 6,440.0 6,440.0 43,400
2017/06/01 37.94 241.50 43.51 --- 6,450.0 6,450.0 62,000
2017/05/31 37.29 237.38 42.77 --- 6,340.0 6,340.0 31,400
2017/05/30 37.59 239.25 43.11 --- 6,390.0 6,390.0 43,100
2017/05/29 38.12 242.62 43.72 --- 6,480.0 6,480.0 71,700
2017/05/26 37.65 239.63 43.18 --- 6,400.0 6,400.0 51,800
2017/05/25 37.59 239.25 43.11 --- 6,390.0 6,390.0 48,300
« 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
+12.0%(前日比)

予想投稿数 比率(%)

66.8 33.2
  • 買い予想上昇
  • 売り予想上昇
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

20,220.30

+89.88

TOPIX

1,624.07

+9.70

JASDAQ

144.98

+1.19

米ドル/円

112.44

+0.12

ユーロ/円

128.21

+0.43

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