ジーデップ・アドバンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 9,900 | 10,490 | 9,840 | 10,490 | +650 | +6.6% | 32,700 |
| 2024/05/17 | 9,890 | 9,910 | 9,760 | 9,840 | -110 | -1.1% | 9,400 |
| 2024/05/16 | 10,280 | 10,360 | 9,870 | 9,950 | +70 | +0.7% | 15,400 |
| 2024/05/15 | 10,000 | 10,000 | 9,780 | 9,880 | -120 | -1.2% | 9,200 |
| 2024/05/14 | 9,770 | 10,070 | 9,770 | 10,000 | +290 | +3% | 17,200 |
| 2024/05/13 | 9,780 | 9,870 | 9,510 | 9,710 | -70 | -0.7% | 13,900 |
| 2024/05/10 | 10,000 | 10,000 | 9,690 | 9,780 | -140 | -1.4% | 14,500 |
| 2024/05/09 | 10,220 | 10,220 | 9,900 | 9,920 | -230 | -2.3% | 13,100 |
| 2024/05/08 | 10,100 | 10,450 | 9,980 | 10,150 | +60 | +0.6% | 16,400 |
| 2024/05/07 | 10,060 | 10,220 | 9,950 | 10,090 | +330 | +3.4% | 20,300 |
| 2024/05/02 | 9,900 | 10,070 | 9,750 | 9,760 | -130 | -1.3% | 19,300 |
| 2024/05/01 | 9,920 | 10,100 | 9,810 | 9,890 | -120 | -1.2% | 13,800 |
| 2024/04/30 | 9,760 | 10,700 | 9,740 | 10,010 | +390 | +4.1% | 40,400 |
| 2024/04/26 | 9,610 | 9,900 | 9,510 | 9,620 | +150 | +1.6% | 28,700 |
| 2024/04/25 | 10,010 | 10,020 | 9,450 | 9,470 | -610 | -6.1% | 38,400 |
| 2024/04/24 | 10,160 | 10,520 | 10,050 | 10,080 | +70 | +0.7% | 39,500 |
| 2024/04/23 | 10,280 | 10,500 | 9,970 | 10,010 | -50 | -0.5% | 27,600 |
| 2024/04/22 | 10,380 | 10,490 | 9,950 | 10,060 | -350 | -3.4% | 38,500 |
| 2024/04/19 | 11,380 | 11,700 | 10,230 | 10,410 | -1,050 | -9.2% | 74,900 |
| 2024/04/18 | 11,000 | 11,660 | 11,000 | 11,460 | +450 | +4.1% | 41,500 |
| 2024/04/17 | 11,840 | 11,840 | 11,010 | 11,010 | ±0 | ±0% | 48,900 |
| 2024/04/16 | 10,780 | 11,980 | 10,710 | 11,010 | +250 | +2.3% | 77,400 |
| 2024/04/15 | 10,500 | 11,460 | 10,380 | 10,760 | -540 | -4.8% | 67,200 |
| 2024/04/12 | 10,600 | 11,450 | 10,350 | 11,300 | +920 | +8.9% | 97,200 |
| 2024/04/11 | 10,610 | 10,800 | 10,240 | 10,380 | -530 | -4.9% | 41,400 |
| 2024/04/10 | 11,020 | 11,610 | 10,760 | 10,910 | -30 | -0.3% | 55,800 |
| 2024/04/09 | 10,480 | 11,000 | 10,440 | 10,940 | +460 | +4.4% | 32,100 |
| 2024/04/08 | 10,710 | 11,000 | 10,480 | 10,480 | -310 | -2.9% | 27,600 |
| 2024/04/05 | 10,680 | 11,030 | 10,620 | 10,790 | -240 | -2.2% | 33,800 |
| 2024/04/04 | 11,670 | 11,670 | 10,830 | 11,030 | -420 | -3.7% | 52,500 |
| 2024/04/03 | 11,260 | 11,800 | 11,130 | 11,450 | -60 | -0.5% | 35,300 |
| 2024/04/02 | 12,020 | 12,080 | 11,380 | 11,510 | -500 | -4.2% | 43,500 |
| 2024/04/01 | 12,870 | 12,990 | 12,000 | 12,010 | -850 | -6.6% | 55,900 |
| 2024/03/29 | 12,940 | 13,150 | 12,800 | 12,860 | -80 | -0.6% | 26,000 |
| 2024/03/28 | 12,910 | 13,370 | 12,900 | 12,940 | -200 | -1.5% | 32,500 |
| 2024/03/27 | 13,500 | 13,780 | 13,140 | 13,140 | -380 | -2.8% | 50,200 |
| 2024/03/26 | 13,800 | 14,200 | 13,240 | 13,520 | +820 | +6.5% | 140,000 |
| 2024/03/25 | 13,350 | 13,780 | 12,670 | 12,700 | -500 | -3.8% | 76,900 |
| 2024/03/22 | 13,830 | 14,720 | 13,110 | 13,200 | -330 | -2.4% | 247,700 |
| 2024/03/21 | 13,500 | 13,570 | 12,640 | 13,530 | +330 | +2.5% | 99,800 |
| 2024/03/19 | 12,500 | 13,250 | 12,060 | 13,200 | +620 | +4.9% | 81,800 |
| 2024/03/18 | 11,440 | 12,640 | 11,300 | 12,580 | +1,320 | +11.7% | 66,100 |
| 2024/03/15 | 11,380 | 11,670 | 11,060 | 11,260 | -420 | -3.6% | 49,500 |
| 2024/03/14 | 12,370 | 12,390 | 11,540 | 11,680 | -1,290 | -9.9% | 80,200 |
| 2024/03/13 | 13,750 | 13,800 | 12,540 | 12,970 | +320 | +2.5% | 78,300 |
| 2024/03/12 | 11,850 | 13,000 | 11,810 | 12,650 | +500 | +4.1% | 100,500 |
| 2024/03/11 | 12,000 | 12,670 | 11,760 | 12,150 | -1,050 | -8% | 104,100 |
| 2024/03/08 | 14,000 | 14,470 | 12,720 | 13,200 | -920 | -6.5% | 144,600 |
| 2024/03/07 | 15,800 | 15,890 | 13,800 | 14,120 | -1,330 | -8.6% | 227,200 |
| 2024/03/06 | 15,380 | 16,600 | 14,690 | 15,450 | -1,130 | -6.8% | 426,700 |
1～
50
件表示中 / 216件
類似銘柄と比較する
現在ご覧いただいている「ジーデップ」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 |
|---|---|---|---|---|---|---|---|---|
| ジーデップ | 1,049,000円 | +11.2% | +7.7% | 0.59% | 34.91倍 | 6.57倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 英 和 | 219,900円 | +1.6% | -0.5% | 3.18% | 8.28倍 | 0.88倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 大木ヘルケア | 101,000円 | +4.0% | +1.3% | 2.18% | 6.27倍 | 0.52倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| オルバヘルケア | 218,900円 | +7.2% | +2.4% | 3.20% | 8.92倍 | 1.27倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| ＵＥＸ | 108,100円 | - | - | - | - | 0.68倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
市場注目の銘柄
チャート関連のコラム
