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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,343 | 1,399 | 1,290 | 1,300 | -48 | -3.6% | 19,400 |
| 2024/02/29 | 1,263 | 1,348 | 1,232 | 1,348 | +42 | +3.2% | 19,400 |
| 2024/02/28 | 1,169 | 1,408 | 1,164 | 1,306 | +197 | +17.8% | 68,100 |
| 2024/02/27 | 1,171 | 1,171 | 1,109 | 1,109 | -55 | -4.7% | 9,300 |
| 2024/02/26 | 1,140 | 1,240 | 1,109 | 1,164 | +114 | +10.9% | 39,700 |
| 2024/02/22 | 1,079 | 1,098 | 1,021 | 1,050 | -31 | -2.9% | 6,400 |
| 2024/02/21 | 1,045 | 1,100 | 1,045 | 1,081 | +36 | +3.4% | 4,700 |
| 2024/02/20 | 1,030 | 1,118 | 1,028 | 1,045 | +21 | +2.1% | 12,000 |
| 2024/02/19 | 1,027 | 1,034 | 1,005 | 1,024 | -2 | -0.2% | 7,900 |
| 2024/02/16 | 1,035 | 1,035 | 1,024 | 1,026 | -14 | -1.3% | 3,700 |
| 2024/02/15 | 1,059 | 1,059 | 1,037 | 1,040 | -6 | -0.6% | 6,200 |
| 2024/02/14 | 1,067 | 1,067 | 1,038 | 1,046 | -21 | -2% | 6,200 |
| 2024/02/13 | 1,070 | 1,070 | 1,065 | 1,067 | -3 | -0.3% | 800 |
| 2024/02/09 | 1,106 | 1,106 | 1,070 | 1,070 | -13 | -1.2% | 4,900 |
| 2024/02/08 | 1,083 | 1,083 | 1,083 | 1,083 | -12 | -1.1% | 300 |
| 2024/02/07 | 1,111 | 1,111 | 1,092 | 1,095 | +6 | +0.6% | 1,900 |
| 2024/02/06 | 1,120 | 1,120 | 1,075 | 1,089 | -26 | -2.3% | 7,000 |
| 2024/02/05 | 1,100 | 1,115 | 1,089 | 1,115 | +15 | +1.4% | 5,400 |
| 2024/02/02 | 1,080 | 1,105 | 1,080 | 1,100 | +20 | +1.9% | 4,500 |
| 2024/02/01 | 1,097 | 1,099 | 1,080 | 1,080 | -17 | -1.5% | 1,500 |
| 2024/01/31 | 1,097 | 1,097 | 1,069 | 1,097 | -1 | -0.1% | 7,600 |
| 2024/01/30 | 1,071 | 1,098 | 1,070 | 1,098 | +28 | +2.6% | 3,500 |
| 2024/01/29 | 1,100 | 1,109 | 1,070 | 1,070 | -14 | -1.3% | 20,100 |
| 2024/01/26 | 1,060 | 1,095 | 1,060 | 1,084 | +25 | +2.4% | 7,900 |
| 2024/01/25 | 1,052 | 1,059 | 1,052 | 1,059 | +4 | +0.4% | 700 |
| 2024/01/24 | 1,063 | 1,063 | 1,055 | 1,055 | -8 | -0.8% | 1,600 |
| 2024/01/23 | 1,079 | 1,079 | 1,063 | 1,063 | -9 | -0.8% | 2,600 |
| 2024/01/22 | 1,079 | 1,080 | 1,066 | 1,072 | +3 | +0.3% | 5,600 |
| 2024/01/19 | 1,063 | 1,069 | 1,053 | 1,069 | +6 | +0.6% | 4,000 |
| 2024/01/18 | 1,051 | 1,068 | 1,051 | 1,063 | +15 | +1.4% | 3,000 |
| 2024/01/17 | 1,053 | 1,066 | 1,048 | 1,048 | -5 | -0.5% | 5,300 |
| 2024/01/16 | 1,060 | 1,060 | 1,053 | 1,053 | -9 | -0.8% | 700 |
| 2024/01/15 | 1,060 | 1,069 | 1,057 | 1,062 | +3 | +0.3% | 3,500 |
| 2024/01/12 | 1,059 | 1,060 | 1,039 | 1,059 | +1 | +0.1% | 10,100 |
| 2024/01/11 | 1,044 | 1,074 | 1,043 | 1,058 | +58 | +5.8% | 7,800 |
| 2024/01/10 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 1,900 |
| 2024/01/09 | 1,003 | 1,018 | 1,003 | 1,010 | +8 | +0.8% | 1,700 |
| 2024/01/05 | 1,002 | 1,002 | 1,002 | 1,002 | -7 | -0.7% | 200 |
| 2024/01/04 | 996 | 1,020 | 992 | 1,009 | +13 | +1.3% | 2,500 |
| 2023/12/29 | 1,000 | 1,000 | 996 | 996 | -3 | -0.3% | 1,900 |
| 2023/12/28 | 1,024 | 1,025 | 999 | 999 | -17 | -1.7% | 4,200 |
| 2023/12/27 | 1,016 | 1,016 | 1,016 | 1,016 | ±0 | ±0% | 200 |
| 2023/12/26 | 1,017 | 1,025 | 1,011 | 1,016 | -1 | -0.1% | 500 |
| 2023/12/25 | 1,020 | 1,025 | 1,005 | 1,017 | -2 | -0.2% | 3,200 |
| 2023/12/22 | 1,020 | 1,020 | 1,015 | 1,019 | +4 | +0.4% | 2,200 |
| 2023/12/21 | 1,020 | 1,020 | 1,015 | 1,015 | +3 | +0.3% | 300 |
| 2023/12/20 | 1,030 | 1,030 | 1,012 | 1,012 | -19 | -1.8% | 2,700 |
| 2023/12/19 | 1,036 | 1,042 | 1,012 | 1,031 | +20 | +2% | 1,300 |
| 2023/12/18 | 1,003 | 1,018 | 994 | 1,011 | +6 | +0.6% | 1,600 |
| 2023/12/15 | 1,005 | 1,005 | 1,005 | 1,005 | -5 | -0.5% | 100 |
51～
100
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 | 114,000円 | +6.8% | -6.4% | 3.51% | 18.28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 | 35,100円 | +6.2% | +10.9% | 2.85% | 11.62倍 | 1.22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 | 56,800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 | 79,800円 | +1.3% | +0.3% | 1.88% | 14.63倍 | 1.16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 | 66,700円 | - | - | 3.30% | - | 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
