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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,275 | 1,275 | 1,275 | 1,275 | - | - | 100 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 1,293 | 1,294 | 1,278 | 1,294 | +18 | +1.4% | 400 |
| 2021/07/13 | 1,278 | 1,290 | 1,276 | 1,276 | -4 | -0.3% | 500 |
| 2021/07/12 | 1,276 | 1,296 | 1,276 | 1,280 | -21 | -1.6% | 1,100 |
| 2021/07/09 | 1,302 | 1,302 | 1,301 | 1,301 | -4 | -0.3% | 300 |
| 2021/07/08 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 100 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 1,285 | 1,303 | 1,285 | 1,285 | ±0 | ±0% | 300 |
| 2021/07/02 | 1,281 | 1,285 | 1,281 | 1,285 | -5 | -0.4% | 900 |
| 2021/07/01 | 1,305 | 1,305 | 1,290 | 1,290 | - | - | 200 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 1,300 | 1,320 | 1,280 | 1,291 | -13 | -1% | 2,600 |
| 2021/06/28 | 1,321 | 1,321 | 1,298 | 1,304 | -16 | -1.2% | 1,100 |
| 2021/06/25 | 1,330 | 1,330 | 1,320 | 1,320 | +15 | +1.1% | 900 |
| 2021/06/24 | 1,310 | 1,310 | 1,298 | 1,305 | -16 | -1.2% | 400 |
| 2021/06/23 | 1,324 | 1,344 | 1,320 | 1,321 | -3 | -0.2% | 1,100 |
| 2021/06/22 | 1,341 | 1,343 | 1,316 | 1,324 | +9 | +0.7% | 3,000 |
| 2021/06/21 | 1,313 | 1,315 | 1,309 | 1,315 | +2 | +0.2% | 700 |
| 2021/06/18 | 1,318 | 1,318 | 1,313 | 1,313 | -5 | -0.4% | 500 |
| 2021/06/17 | 1,310 | 1,324 | 1,310 | 1,318 | +23 | +1.8% | 600 |
| 2021/06/16 | 1,309 | 1,310 | 1,277 | 1,295 | - | - | 700 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 1,280 | 1,282 | 1,280 | 1,282 | -1 | -0.1% | 700 |
| 2021/06/11 | 1,277 | 1,283 | 1,273 | 1,283 | -6 | -0.5% | 500 |
| 2021/06/10 | 1,285 | 1,301 | 1,278 | 1,289 | +19 | +1.5% | 600 |
| 2021/06/09 | 1,272 | 1,292 | 1,270 | 1,270 | -23 | -1.8% | 1,000 |
| 2021/06/08 | 1,271 | 1,293 | 1,271 | 1,293 | +6 | +0.5% | 500 |
| 2021/06/07 | 1,287 | 1,287 | 1,287 | 1,287 | - | - | 100 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 1,315 | 1,315 | 1,296 | 1,296 | +11 | +0.9% | 900 |
| 2021/06/02 | 1,260 | 1,285 | 1,260 | 1,285 | +5 | +0.4% | 1,300 |
| 2021/06/01 | 1,322 | 1,329 | 1,280 | 1,280 | -1 | -0.1% | 3,000 |
| 2021/05/31 | 1,244 | 1,288 | 1,244 | 1,281 | +12 | +0.9% | 3,000 |
| 2021/05/28 | 1,270 | 1,270 | 1,269 | 1,269 | - | - | 400 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 1,258 | 1,266 | 1,237 | 1,257 | -1 | -0.1% | 800 |
| 2021/05/24 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 100 |
| 2021/05/21 | 1,257 | 1,258 | 1,257 | 1,258 | +8 | +0.6% | 300 |
| 2021/05/20 | 1,250 | 1,251 | 1,250 | 1,250 | ±0 | ±0% | 1,500 |
| 2021/05/19 | 1,250 | 1,251 | 1,250 | 1,250 | +14 | +1.1% | 500 |
| 2021/05/18 | 1,227 | 1,267 | 1,227 | 1,236 | +9 | +0.7% | 1,000 |
| 2021/05/17 | 1,312 | 1,312 | 1,227 | 1,227 | -58 | -4.5% | 8,900 |
| 2021/05/14 | 1,260 | 1,314 | 1,260 | 1,285 | ±0 | ±0% | 2,000 |
| 2021/05/13 | 1,285 | 1,286 | 1,231 | 1,285 | -14 | -1.1% | 3,400 |
| 2021/05/12 | 1,305 | 1,311 | 1,273 | 1,299 | -6 | -0.5% | 3,100 |
| 2021/05/11 | 1,310 | 1,310 | 1,305 | 1,305 | +5 | +0.4% | 600 |
| 2021/05/10 | 1,313 | 1,313 | 1,300 | 1,300 | -13 | -1% | 1,000 |
951～
1000
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% | 21.98倍 | 1.35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% | 12.06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
