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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 1,124 | 1,129 | 1,124 | 1,129 | +4 | +0.4% | 200 |
| 2021/08/13 | 1,125 | 1,125 | 1,125 | 1,125 | -14 | -1.2% | 100 |
| 2021/08/12 | 1,144 | 1,147 | 1,135 | 1,139 | -10 | -0.9% | 1,000 |
| 2021/08/11 | 1,129 | 1,149 | 1,112 | 1,149 | +20 | +1.8% | 2,600 |
| 2021/08/10 | 1,150 | 1,151 | 1,105 | 1,129 | -14 | -1.2% | 3,400 |
| 2021/08/06 | 1,169 | 1,169 | 1,135 | 1,143 | -32 | -2.7% | 2,900 |
| 2021/08/05 | 1,189 | 1,189 | 1,175 | 1,175 | -11 | -0.9% | 700 |
| 2021/08/04 | 1,210 | 1,210 | 1,156 | 1,186 | -26 | -2.1% | 3,800 |
| 2021/08/03 | 1,225 | 1,225 | 1,212 | 1,212 | -17 | -1.4% | 500 |
| 2021/08/02 | 1,268 | 1,268 | 1,175 | 1,229 | -14 | -1.1% | 8,300 |
| 2021/07/30 | 1,270 | 1,273 | 1,222 | 1,243 | -31 | -2.4% | 6,700 |
| 2021/07/29 | 1,266 | 1,293 | 1,266 | 1,274 | +9 | +0.7% | 500 |
| 2021/07/28 | 1,264 | 1,265 | 1,264 | 1,265 | -7 | -0.6% | 500 |
| 2021/07/27 | 1,287 | 1,289 | 1,262 | 1,272 | +9 | +0.7% | 1,900 |
| 2021/07/26 | 1,326 | 1,326 | 1,263 | 1,263 | -33 | -2.5% | 2,700 |
| 2021/07/21 | 1,297 | 1,299 | 1,275 | 1,296 | +2 | +0.2% | 1,200 |
| 2021/07/20 | 1,294 | 1,294 | 1,294 | 1,294 | +19 | +1.5% | 100 |
| 2021/07/19 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 700 |
| 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 |
1001～
1050
件表示中 / 3784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 | 139,800円 | +6.7% | +3.4% | 2.86% | 24.46倍 | 1.50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 |
| ユナイト＆グロ | 70,000円 | +17.9% | +31.9% | 4.00% | 14.10倍 | 2.58倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| エイチエムコム | 135,400円 | +53.4% | +134.7% | 0.00% | 64.45倍 | 3.27倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| テックファーム | 72,500円 | +7.4% | -23.8% | 1.10% | 15.57倍 | 1.89倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| 東和ハイシス | 241,900円 | +9.7% | +4.9% | 3.64% | 12.89倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
