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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,382 | 1,448 | 1,375 | 1,438 | +45 | +3.2% | 5,900 |
| 2025/03/24 | 1,364 | 1,407 | 1,361 | 1,393 | ±0 | ±0% | 6,900 |
| 2025/03/21 | 1,458 | 1,476 | 1,388 | 1,393 | -62 | -4.3% | 8,300 |
| 2025/03/19 | 1,424 | 1,468 | 1,410 | 1,455 | +31 | +2.2% | 7,000 |
| 2025/03/18 | 1,423 | 1,425 | 1,400 | 1,424 | +4 | +0.3% | 8,300 |
| 2025/03/17 | 1,418 | 1,425 | 1,395 | 1,420 | +17 | +1.2% | 7,300 |
| 2025/03/14 | 1,379 | 1,417 | 1,376 | 1,403 | +27 | +2% | 6,800 |
| 2025/03/13 | 1,294 | 1,377 | 1,294 | 1,376 | +85 | +6.6% | 5,900 |
| 2025/03/12 | 1,243 | 1,337 | 1,243 | 1,291 | +36 | +2.9% | 9,500 |
| 2025/03/11 | 1,231 | 1,267 | 1,231 | 1,255 | +4 | +0.3% | 8,400 |
| 2025/03/10 | 1,257 | 1,275 | 1,198 | 1,251 | -12 | -1% | 11,300 |
| 2025/03/07 | 1,241 | 1,268 | 1,238 | 1,263 | +3 | +0.2% | 2,200 |
| 2025/03/06 | 1,236 | 1,275 | 1,235 | 1,260 | +17 | +1.4% | 8,900 |
| 2025/03/05 | 1,241 | 1,270 | 1,241 | 1,243 | -25 | -2% | 9,300 |
| 2025/03/04 | 1,233 | 1,269 | 1,229 | 1,268 | -11 | -0.9% | 12,800 |
| 2025/03/03 | 1,329 | 1,339 | 1,229 | 1,279 | -49 | -3.7% | 15,900 |
| 2025/02/28 | 1,368 | 1,368 | 1,328 | 1,328 | -40 | -2.9% | 6,800 |
| 2025/02/27 | 1,360 | 1,384 | 1,339 | 1,368 | +1 | +0.1% | 5,900 |
| 2025/02/26 | 1,371 | 1,391 | 1,343 | 1,367 | -4 | -0.3% | 3,000 |
| 2025/02/25 | 1,360 | 1,400 | 1,358 | 1,371 | -1 | -0.1% | 4,900 |
| 2025/02/21 | 1,387 | 1,398 | 1,372 | 1,372 | -23 | -1.6% | 1,800 |
| 2025/02/20 | 1,403 | 1,410 | 1,373 | 1,395 | -24 | -1.7% | 2,300 |
| 2025/02/19 | 1,413 | 1,434 | 1,403 | 1,419 | -5 | -0.4% | 2,000 |
| 2025/02/18 | 1,371 | 1,431 | 1,358 | 1,424 | +53 | +3.9% | 5,100 |
| 2025/02/17 | 1,387 | 1,400 | 1,353 | 1,371 | -7 | -0.5% | 4,800 |
| 2025/02/14 | 1,352 | 1,388 | 1,352 | 1,378 | +17 | +1.2% | 2,500 |
| 2025/02/13 | 1,321 | 1,379 | 1,317 | 1,361 | +32 | +2.4% | 7,800 |
| 2025/02/12 | 1,391 | 1,408 | 1,329 | 1,329 | -59 | -4.3% | 13,000 |
| 2025/02/10 | 1,370 | 1,431 | 1,359 | 1,388 | -26 | -1.8% | 30,700 |
| 2025/02/07 | 1,417 | 1,423 | 1,358 | 1,414 | +2 | +0.1% | 14,900 |
| 2025/02/06 | 1,421 | 1,429 | 1,412 | 1,412 | -15 | -1.1% | 3,900 |
| 2025/02/05 | 1,412 | 1,429 | 1,412 | 1,427 | +20 | +1.4% | 2,300 |
| 2025/02/04 | 1,448 | 1,448 | 1,407 | 1,407 | +4 | +0.3% | 1,800 |
| 2025/02/03 | 1,380 | 1,449 | 1,380 | 1,403 | +22 | +1.6% | 19,200 |
| 2025/01/31 | 1,421 | 1,421 | 1,381 | 1,381 | -31 | -2.2% | 5,300 |
| 2025/01/30 | 1,392 | 1,423 | 1,392 | 1,412 | +20 | +1.4% | 6,200 |
| 2025/01/29 | 1,376 | 1,411 | 1,376 | 1,392 | +17 | +1.2% | 2,600 |
| 2025/01/28 | 1,370 | 1,377 | 1,352 | 1,375 | +5 | +0.4% | 5,300 |
| 2025/01/27 | 1,370 | 1,406 | 1,370 | 1,370 | +8 | +0.6% | 5,000 |
| 2025/01/24 | 1,332 | 1,377 | 1,312 | 1,362 | +38 | +2.9% | 6,400 |
| 2025/01/23 | 1,347 | 1,347 | 1,323 | 1,324 | -8 | -0.6% | 2,700 |
| 2025/01/22 | 1,305 | 1,347 | 1,305 | 1,332 | +30 | +2.3% | 10,700 |
| 2025/01/21 | 1,310 | 1,328 | 1,290 | 1,302 | -2 | -0.2% | 6,500 |
| 2025/01/20 | 1,291 | 1,315 | 1,291 | 1,304 | +1 | +0.1% | 4,600 |
| 2025/01/17 | 1,299 | 1,321 | 1,280 | 1,303 | +20 | +1.6% | 4,300 |
| 2025/01/16 | 1,346 | 1,347 | 1,283 | 1,283 | -47 | -3.5% | 5,600 |
| 2025/01/15 | 1,300 | 1,339 | 1,293 | 1,330 | +43 | +3.3% | 9,800 |
| 2025/01/14 | 1,309 | 1,309 | 1,287 | 1,287 | -33 | -2.5% | 9,100 |
| 2025/01/10 | 1,305 | 1,330 | 1,305 | 1,320 | +8 | +0.6% | 4,900 |
| 2025/01/09 | 1,330 | 1,330 | 1,293 | 1,312 | -29 | -2.2% | 17,400 |
51～
100
件表示中 / 3715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 | 125,600円 | +6.7% | +3.4% | 3.18% | 21.97倍 | 1.34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 |
| 東和ハイシス | 222,000円 | +5.0% | +2.2% | 3.96% | 12.07倍 | 1.20倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| ユークス | 44,400円 | +16.7% | +107.4% | 2.93% | 11.26倍 | 1.53倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| スマートバリュ | 45,500円 | +47.1% | - | 1.76% | 1568.97倍 | 3.28倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
| ホットリンク | 30,300円 | -3.6% | - | 1.98% | 176.16倍 | 0.81倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
市場注目の銘柄
チャート関連のコラム
