ジーダットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,346 | 1,346 | 1,323 | 1,338 | +14 | +1.1% | 3,400 |
| 2025/07/24 | 1,341 | 1,341 | 1,314 | 1,324 | -9 | -0.7% | 3,200 |
| 2025/07/23 | 1,316 | 1,338 | 1,312 | 1,333 | +17 | +1.3% | 4,600 |
| 2025/07/22 | 1,327 | 1,338 | 1,316 | 1,316 | -10 | -0.8% | 2,100 |
| 2025/07/18 | 1,308 | 1,329 | 1,308 | 1,326 | +20 | +1.5% | 1,900 |
| 2025/07/17 | 1,306 | 1,306 | 1,306 | 1,306 | +3 | +0.2% | 100 |
| 2025/07/16 | 1,315 | 1,320 | 1,303 | 1,303 | -16 | -1.2% | 4,500 |
| 2025/07/15 | 1,326 | 1,330 | 1,319 | 1,319 | -23 | -1.7% | 1,400 |
| 2025/07/14 | 1,324 | 1,347 | 1,322 | 1,342 | +12 | +0.9% | 4,000 |
| 2025/07/11 | 1,331 | 1,333 | 1,327 | 1,330 | ±0 | ±0% | 3,300 |
| 2025/07/10 | 1,320 | 1,336 | 1,315 | 1,330 | +10 | +0.8% | 4,300 |
| 2025/07/09 | 1,328 | 1,334 | 1,319 | 1,320 | +1 | +0.1% | 2,900 |
| 2025/07/08 | 1,325 | 1,333 | 1,319 | 1,319 | -4 | -0.3% | 5,100 |
| 2025/07/07 | 1,328 | 1,332 | 1,323 | 1,323 | -16 | -1.2% | 2,000 |
| 2025/07/04 | 1,322 | 1,339 | 1,322 | 1,339 | +17 | +1.3% | 2,800 |
| 2025/07/03 | 1,331 | 1,335 | 1,322 | 1,322 | -9 | -0.7% | 6,400 |
| 2025/07/02 | 1,343 | 1,358 | 1,331 | 1,331 | -26 | -1.9% | 11,600 |
| 2025/07/01 | 1,350 | 1,357 | 1,339 | 1,357 | +1 | +0.1% | 5,300 |
| 2025/06/30 | 1,350 | 1,370 | 1,345 | 1,356 | +8 | +0.6% | 6,500 |
| 2025/06/27 | 1,393 | 1,393 | 1,348 | 1,348 | -32 | -2.3% | 11,000 |
| 2025/06/26 | 1,353 | 1,384 | 1,344 | 1,380 | +27 | +2% | 11,800 |
| 2025/06/25 | 1,337 | 1,365 | 1,333 | 1,353 | +16 | +1.2% | 9,600 |
| 2025/06/24 | 1,362 | 1,365 | 1,335 | 1,337 | -8 | -0.6% | 7,400 |
| 2025/06/23 | 1,355 | 1,366 | 1,332 | 1,345 | -14 | -1% | 6,200 |
| 2025/06/20 | 1,349 | 1,360 | 1,335 | 1,359 | +12 | +0.9% | 9,300 |
| 2025/06/19 | 1,335 | 1,370 | 1,335 | 1,347 | +4 | +0.3% | 8,700 |
| 2025/06/18 | 1,372 | 1,372 | 1,341 | 1,343 | -44 | -3.2% | 33,500 |
| 2025/06/17 | 1,470 | 1,617 | 1,386 | 1,387 | -53 | -3.7% | 152,000 |
| 2025/06/16 | 1,526 | 1,533 | 1,422 | 1,440 | -131 | -8.3% | 131,200 |
| 2025/06/13 | 1,846 | 1,899 | 1,526 | 1,571 | +45 | +2.9% | 1,012,100 |
| 2025/06/12 | 1,294 | 1,526 | 1,261 | 1,526 | +300 | +24.5% | 146,500 |
| 2025/06/11 | 1,256 | 1,256 | 1,220 | 1,226 | -3 | -0.2% | 2,400 |
| 2025/06/10 | 1,228 | 1,250 | 1,225 | 1,229 | -1 | -0.1% | 4,100 |
| 2025/06/09 | 1,254 | 1,254 | 1,200 | 1,230 | -26 | -2.1% | 8,800 |
| 2025/06/06 | 1,272 | 1,273 | 1,252 | 1,256 | -17 | -1.3% | 2,100 |
| 2025/06/05 | 1,282 | 1,282 | 1,265 | 1,273 | -9 | -0.7% | 1,800 |
| 2025/06/04 | 1,299 | 1,317 | 1,282 | 1,282 | -13 | -1% | 1,500 |
| 2025/06/03 | 1,283 | 1,295 | 1,278 | 1,295 | +15 | +1.2% | 1,800 |
| 2025/06/02 | 1,291 | 1,300 | 1,250 | 1,280 | -22 | -1.7% | 9,600 |
| 2025/05/30 | 1,299 | 1,329 | 1,299 | 1,302 | +3 | +0.2% | 700 |
| 2025/05/29 | 1,298 | 1,299 | 1,298 | 1,299 | +3 | +0.2% | 300 |
| 2025/05/28 | 1,308 | 1,318 | 1,295 | 1,296 | -14 | -1.1% | 3,600 |
| 2025/05/27 | 1,308 | 1,321 | 1,306 | 1,310 | +2 | +0.2% | 1,500 |
| 2025/05/26 | 1,312 | 1,314 | 1,305 | 1,308 | -11 | -0.8% | 600 |
| 2025/05/23 | 1,335 | 1,335 | 1,309 | 1,319 | -46 | -3.4% | 700 |
| 2025/05/22 | 1,299 | 1,365 | 1,298 | 1,365 | +43 | +3.3% | 1,600 |
| 2025/05/21 | 1,322 | 1,322 | 1,322 | 1,322 | -18 | -1.3% | 300 |
| 2025/05/20 | 1,335 | 1,344 | 1,335 | 1,340 | -2 | -0.1% | 1,800 |
| 2025/05/19 | 1,333 | 1,342 | 1,333 | 1,342 | -1 | -0.1% | 500 |
| 2025/05/16 | 1,337 | 1,345 | 1,315 | 1,343 | +12 | +0.9% | 1,700 |
1～
50
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「ジーダット」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 |
|---|---|---|---|---|---|---|---|---|
| ジーダット | 133,800円 | +6.7% | +3.4% | 2.99% | 23.41倍 | 1.43倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| ゲンダイＡＧ | 42,800円 | +1.6% | +32.2% | 4.91% | 13.24倍 | 1.17倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| ジャストプラ | 42,200円 | +15.0% | +22.0% | 2.61% | 11.87倍 | 1.35倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| トーセ | 67,100円 | +38.7% | - | 3.73% | 28.25倍 | 0.84倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| トレードワクス | 130,000円 | +13.3% | - | 1.54% | 50.72倍 | 3.97倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
