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 |
---|---|---|---|---|---|---|---|
2021/06/24 | 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 |
2021/05/07 | 1,312 | 1,313 | 1,302 | 1,313 | +5 | +0.4% | 1,000 |
2021/05/06 | 1,300 | 1,308 | 1,300 | 1,308 | +8 | +0.6% | 3,600 |
2021/04/30 | 1,307 | 1,307 | 1,285 | 1,300 | -4 | -0.3% | 1,000 |
2021/04/28 | 1,300 | 1,317 | 1,283 | 1,304 | -3 | -0.2% | 1,400 |
2021/04/27 | 1,288 | 1,307 | 1,278 | 1,307 | +10 | +0.8% | 700 |
2021/04/26 | 1,270 | 1,297 | 1,270 | 1,297 | +27 | +2.1% | 700 |
2021/04/23 | 1,275 | 1,275 | 1,270 | 1,270 | -6 | -0.5% | 700 |
2021/04/22 | 1,277 | 1,277 | 1,276 | 1,276 | +1 | +0.1% | 200 |
2021/04/21 | 1,286 | 1,298 | 1,275 | 1,275 | -11 | -0.9% | 400 |
2021/04/20 | 1,286 | 1,313 | 1,283 | 1,286 | +3 | +0.2% | 1,200 |
2021/04/19 | 1,331 | 1,331 | 1,275 | 1,283 | -25 | -1.9% | 2,900 |
2021/04/16 | 1,316 | 1,329 | 1,307 | 1,308 | -7 | -0.5% | 700 |
2021/04/15 | 1,311 | 1,322 | 1,306 | 1,315 | +9 | +0.7% | 600 |
2021/04/14 | 1,304 | 1,333 | 1,303 | 1,306 | +2 | +0.2% | 2,100 |
2021/04/13 | 1,304 | 1,304 | 1,280 | 1,304 | +24 | +1.9% | 400 |
2021/04/12 | 1,305 | 1,305 | 1,280 | 1,280 | -10 | -0.8% | 2,600 |
1001~
1050
件表示中 / 3749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 | 132,500円 | +6.7% | +3.4% | 3.02% | 23.18倍 | 1.42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 |
ゲンダイAG | 43,100円 | +1.6% | +32.2% | 4.87% | 13.33倍 | 1.18倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
ジャストプラ | 42,000円 | +15.0% | +22.0% | 2.62% | 11.81倍 | 1.34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 |
トーセ | 66,700円 | +38.7% | - | 3.75% | 28.08倍 | 0.83倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
トレードワクス | 127,700円 | +13.3% | - | 1.57% | 49.82倍 | 3.90倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム