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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 10,040 | 10,370 | 9,890 | 9,970 | -140 | -1.4% | 38,400 |
2023/10/02 | 10,700 | 10,730 | 10,110 | 10,110 | -500 | -4.7% | 38,500 |
2023/09/29 | 10,140 | 10,670 | 10,030 | 10,610 | +510 | +5% | 50,400 |
2023/09/28 | 10,080 | 10,190 | 9,850 | 10,100 | +20 | +0.2% | 21,800 |
2023/09/27 | 9,580 | 10,150 | 9,550 | 10,080 | +280 | +2.9% | 39,500 |
2023/09/26 | 9,730 | 9,990 | 9,650 | 9,800 | +220 | +2.3% | 33,800 |
2023/09/25 | 9,540 | 9,790 | 9,500 | 9,580 | +130 | +1.4% | 30,000 |
2023/09/22 | 9,250 | 9,690 | 9,230 | 9,450 | -100 | -1% | 39,800 |
2023/09/21 | 10,000 | 10,000 | 9,360 | 9,550 | -500 | -5% | 51,500 |
2023/09/20 | 9,940 | 10,330 | 9,810 | 10,050 | +80 | +0.8% | 24,900 |
2023/09/19 | 9,940 | 10,300 | 9,910 | 9,970 | -100 | -1% | 20,600 |
2023/09/15 | 10,480 | 10,550 | 10,070 | 10,070 | -240 | -2.3% | 38,400 |
2023/09/14 | 10,270 | 10,650 | 10,200 | 10,310 | +180 | +1.8% | 46,400 |
2023/09/13 | 10,200 | 10,330 | 10,100 | 10,130 | -280 | -2.7% | 37,400 |
2023/09/12 | 10,640 | 10,830 | 10,160 | 10,410 | -290 | -2.7% | 72,700 |
2023/09/11 | 11,210 | 11,260 | 10,700 | 10,700 | -560 | -5% | 43,800 |
2023/09/08 | 10,570 | 11,260 | 10,510 | 11,260 | +390 | +3.6% | 57,900 |
2023/09/07 | 11,140 | 11,180 | 10,650 | 10,870 | -480 | -4.2% | 76,600 |
2023/09/06 | 11,190 | 11,400 | 10,910 | 11,350 | +70 | +0.6% | 78,100 |
2023/09/05 | 12,080 | 12,120 | 11,280 | 11,280 | -850 | -7% | 161,000 |
2023/09/04 | 12,380 | 12,380 | 12,020 | 12,130 | -160 | -1.3% | 100,000 |
2023/09/01 | 11,850 | 12,360 | 11,810 | 12,290 | +220 | +1.8% | 112,600 |
2023/08/31 | 11,950 | 12,100 | 11,550 | 12,070 | +210 | +1.8% | 196,700 |
2023/08/30 | 12,750 | 12,930 | 11,780 | 11,860 | -160 | -1.3% | 329,100 |
2023/08/29 | 11,650 | 13,280 | 11,430 | 12,020 | +1,150 | +10.6% | 1,064,800 |
2023/08/28 | 11,000 | 11,340 | 10,740 | 10,870 | -360 | -3.2% | 139,900 |
2023/08/25 | 11,000 | 11,800 | 10,800 | 11,230 | -70 | -0.6% | 641,700 |
2023/08/24 | 11,290 | 11,300 | 11,200 | 11,300 | +1,500 | +15.3% | 70,100 |
2023/08/23 | 10,230 | 10,830 | 9,750 | 9,800 | -630 | -6% | 572,000 |
2023/08/22 | 10,430 | 10,430 | 10,370 | 10,430 | +1,500 | +16.8% | 63,100 |
2023/08/21 | 9,090 | 9,180 | 8,630 | 8,930 | -160 | -1.8% | 153,800 |
2023/08/18 | 8,800 | 9,480 | 8,540 | 9,090 | +90 | +1% | 205,700 |
2023/08/17 | 7,920 | 9,550 | 7,800 | 9,000 | +930 | +11.5% | 324,600 |
2023/08/16 | 8,250 | 8,400 | 7,920 | 8,070 | -330 | -3.9% | 91,800 |
2023/08/15 | 8,880 | 8,950 | 8,280 | 8,400 | -520 | -5.8% | 117,800 |
2023/08/14 | 9,400 | 9,530 | 8,780 | 8,920 | -480 | -5.1% | 162,400 |
2023/08/10 | 9,870 | 10,100 | 9,330 | 9,400 | -630 | -6.3% | 140,800 |
2023/08/09 | 10,040 | 10,430 | 9,830 | 10,030 | -100 | -1% | 106,300 |
2023/08/08 | 10,950 | 11,120 | 10,120 | 10,130 | -650 | -6% | 129,500 |
2023/08/07 | 11,200 | 11,220 | 10,470 | 10,780 | -220 | -2% | 147,200 |
2023/08/04 | 10,380 | 11,600 | 10,380 | 11,000 | +640 | +6.2% | 393,500 |
2023/08/03 | 10,120 | 10,730 | 10,110 | 10,360 | -50 | -0.5% | 141,400 |
2023/08/02 | 10,900 | 10,980 | 10,240 | 10,410 | -760 | -6.8% | 174,000 |
2023/08/01 | 10,820 | 11,620 | 10,630 | 11,170 | +540 | +5.1% | 326,800 |
2023/07/31 | 11,050 | 11,100 | 10,110 | 10,630 | -120 | -1.1% | 268,200 |
2023/07/28 | 10,800 | 11,450 | 10,360 | 10,750 | -380 | -3.4% | 198,500 |
2023/07/27 | 12,320 | 12,380 | 11,130 | 11,130 | -1,180 | -9.6% | 269,900 |
2023/07/26 | 12,290 | 12,660 | 11,870 | 12,310 | +20 | +0.2% | 461,900 |
2023/07/25 | 12,970 | 13,380 | 12,040 | 12,290 | -380 | -3% | 1,153,100 |
2023/07/24 | 12,000 | 13,590 | 11,890 | 12,670 | +1,240 | +10.8% | 2,254,000 |
151~
200
件表示中 / 215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 |
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 |
中央魚 | 297,300円 | -0.7% | +8.7% | 3.03% | 5.93倍 | 0.40倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
CBグループ | 480,000円 | +3.2% | +0.4% | 2.08% | 5.45倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
市場注目の銘柄
チャート関連のコラム