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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,173 | 1,173 | 1,135 | 1,135 | -34 | -2.9% | 1,200 |
| 2024/05/15 | 1,156 | 1,176 | 1,140 | 1,169 | +7 | +0.6% | 3,100 |
| 2024/05/14 | 1,188 | 1,188 | 1,161 | 1,162 | -26 | -2.2% | 1,400 |
| 2024/05/13 | 1,215 | 1,234 | 1,182 | 1,188 | -27 | -2.2% | 7,100 |
| 2024/05/10 | 1,195 | 1,215 | 1,181 | 1,215 | +34 | +2.9% | 2,800 |
| 2024/05/09 | 1,191 | 1,200 | 1,181 | 1,181 | -8 | -0.7% | 1,300 |
| 2024/05/08 | 1,187 | 1,209 | 1,157 | 1,189 | -4 | -0.3% | 3,500 |
| 2024/05/07 | 1,195 | 1,215 | 1,187 | 1,193 | +18 | +1.5% | 3,700 |
| 2024/05/02 | 1,102 | 1,175 | 1,102 | 1,175 | +73 | +6.6% | 6,300 |
| 2024/05/01 | 1,089 | 1,102 | 1,082 | 1,102 | +26 | +2.4% | 2,000 |
| 2024/04/30 | 1,088 | 1,088 | 1,076 | 1,076 | -7 | -0.6% | 800 |
| 2024/04/26 | 1,100 | 1,100 | 1,075 | 1,083 | -17 | -1.5% | 3,800 |
| 2024/04/25 | 1,084 | 1,100 | 1,081 | 1,100 | +8 | +0.7% | 2,400 |
| 2024/04/24 | 1,097 | 1,101 | 1,084 | 1,092 | -12 | -1.1% | 3,400 |
| 2024/04/23 | 1,119 | 1,127 | 1,103 | 1,104 | -10 | -0.9% | 2,000 |
| 2024/04/22 | 1,094 | 1,114 | 1,094 | 1,114 | +32 | +3% | 1,100 |
| 2024/04/19 | 1,112 | 1,116 | 1,082 | 1,082 | -34 | -3% | 7,000 |
| 2024/04/18 | 1,110 | 1,145 | 1,110 | 1,116 | +2 | +0.2% | 1,700 |
| 2024/04/17 | 1,121 | 1,121 | 1,100 | 1,114 | -6 | -0.5% | 5,400 |
| 2024/04/16 | 1,130 | 1,137 | 1,117 | 1,120 | -25 | -2.2% | 3,000 |
| 2024/04/15 | 1,140 | 1,146 | 1,130 | 1,145 | +7 | +0.6% | 3,000 |
| 2024/04/12 | 1,161 | 1,166 | 1,132 | 1,138 | -37 | -3.1% | 4,200 |
| 2024/04/11 | 1,164 | 1,180 | 1,149 | 1,175 | -5 | -0.4% | 4,900 |
| 2024/04/10 | 1,190 | 1,193 | 1,163 | 1,180 | +25 | +2.2% | 4,000 |
| 2024/04/09 | 1,118 | 1,155 | 1,118 | 1,155 | +30 | +2.7% | 2,300 |
| 2024/04/08 | 1,119 | 1,125 | 1,110 | 1,125 | +6 | +0.5% | 1,600 |
| 2024/04/05 | 1,133 | 1,135 | 1,100 | 1,119 | -14 | -1.2% | 8,600 |
| 2024/04/04 | 1,134 | 1,155 | 1,132 | 1,133 | -12 | -1% | 2,800 |
| 2024/04/03 | 1,176 | 1,176 | 1,145 | 1,145 | -37 | -3.1% | 8,000 |
| 2024/04/02 | 1,200 | 1,200 | 1,167 | 1,182 | +26 | +2.2% | 2,800 |
| 2024/04/01 | 1,180 | 1,180 | 1,155 | 1,156 | -51 | -4.2% | 15,500 |
| 2024/03/29 | 1,216 | 1,230 | 1,201 | 1,207 | -26 | -2.1% | 6,300 |
| 2024/03/28 | 1,261 | 1,275 | 1,231 | 1,233 | -63 | -4.9% | 4,000 |
| 2024/03/27 | 1,301 | 1,310 | 1,293 | 1,296 | +4 | +0.3% | 3,500 |
| 2024/03/26 | 1,315 | 1,334 | 1,282 | 1,292 | -23 | -1.7% | 5,800 |
| 2024/03/25 | 1,314 | 1,349 | 1,277 | 1,315 | -29 | -2.2% | 26,400 |
| 2024/03/22 | 1,265 | 1,400 | 1,240 | 1,344 | +169 | +14.4% | 121,500 |
| 2024/03/21 | 1,195 | 1,195 | 1,170 | 1,175 | +10 | +0.9% | 2,200 |
| 2024/03/19 | 1,179 | 1,179 | 1,160 | 1,165 | -15 | -1.3% | 1,000 |
| 2024/03/18 | 1,166 | 1,196 | 1,166 | 1,180 | +14 | +1.2% | 2,600 |
| 2024/03/15 | 1,153 | 1,172 | 1,152 | 1,166 | -42 | -3.5% | 7,400 |
| 2024/03/14 | 1,191 | 1,208 | 1,172 | 1,208 | +18 | +1.5% | 1,800 |
| 2024/03/13 | 1,225 | 1,230 | 1,190 | 1,190 | -31 | -2.5% | 1,800 |
| 2024/03/12 | 1,197 | 1,221 | 1,168 | 1,221 | +9 | +0.7% | 7,500 |
| 2024/03/11 | 1,252 | 1,252 | 1,164 | 1,212 | -73 | -5.7% | 10,700 |
| 2024/03/08 | 1,327 | 1,327 | 1,285 | 1,285 | -55 | -4.1% | 5,100 |
| 2024/03/07 | 1,399 | 1,450 | 1,302 | 1,340 | -34 | -2.5% | 23,800 |
| 2024/03/06 | 1,380 | 1,389 | 1,333 | 1,374 | +66 | +5% | 6,200 |
| 2024/03/05 | 1,370 | 1,370 | 1,305 | 1,308 | -32 | -2.4% | 7,600 |
| 2024/03/04 | 1,300 | 1,340 | 1,266 | 1,340 | +40 | +3.1% | 7,500 |
1～
50
件表示中 / 3456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 | 114,500円 | +6.8% | -6.4% | 3.49% | 18.36倍 | 1.25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 |
| ジャストプラ | 35,400円 | +6.2% | +10.9% | 2.82% | 11.72倍 | 1.23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 |
| チエル | 56,700円 | - | - | - | - | 1.56倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ＣＲＩ・ＭＷ | 79,200円 | +1.3% | +0.3% | 1.89% | 14.52倍 | 1.15倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| トーシンＨＤ | 66,900円 | - | - | 3.29% | - | 1.15倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
市場注目の銘柄
チャート関連のコラム
