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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/04/09 | 1,275 | 1,304 | 1,268 | 1,290 | -15 | -1.1% | 5,600 |
| 2021/04/08 | 1,338 | 1,338 | 1,283 | 1,305 | -35 | -2.6% | 2,900 |
| 2021/04/07 | 1,342 | 1,363 | 1,340 | 1,340 | -8 | -0.6% | 1,300 |
| 2021/04/06 | 1,360 | 1,360 | 1,348 | 1,348 | -12 | -0.9% | 2,500 |
| 2021/04/05 | 1,341 | 1,366 | 1,341 | 1,360 | +20 | +1.5% | 1,200 |
| 2021/04/02 | 1,331 | 1,360 | 1,325 | 1,340 | +7 | +0.5% | 2,600 |
| 2021/04/01 | 1,330 | 1,354 | 1,329 | 1,333 | ±0 | ±0% | 1,900 |
| 2021/03/31 | 1,357 | 1,376 | 1,333 | 1,333 | -30 | -2.2% | 1,600 |
| 2021/03/30 | 1,351 | 1,396 | 1,351 | 1,363 | +13 | +1% | 1,000 |
| 2021/03/29 | 1,389 | 1,389 | 1,350 | 1,350 | -21 | -1.5% | 3,200 |
| 2021/03/26 | 1,378 | 1,399 | 1,371 | 1,371 | +7 | +0.5% | 3,300 |
| 2021/03/25 | 1,329 | 1,365 | 1,329 | 1,364 | +35 | +2.6% | 1,800 |
| 2021/03/24 | 1,359 | 1,359 | 1,312 | 1,329 | -14 | -1% | 2,200 |
| 2021/03/23 | 1,348 | 1,364 | 1,343 | 1,343 | ±0 | ±0% | 2,600 |
| 2021/03/22 | 1,324 | 1,360 | 1,309 | 1,343 | +38 | +2.9% | 4,300 |
| 2021/03/19 | 1,310 | 1,325 | 1,303 | 1,305 | +5 | +0.4% | 2,300 |
| 2021/03/18 | 1,322 | 1,322 | 1,300 | 1,300 | -14 | -1.1% | 1,300 |
| 2021/03/17 | 1,319 | 1,326 | 1,308 | 1,314 | +5 | +0.4% | 1,200 |
| 2021/03/16 | 1,293 | 1,318 | 1,290 | 1,309 | -8 | -0.6% | 2,300 |
| 2021/03/15 | 1,315 | 1,320 | 1,290 | 1,317 | +1 | +0.1% | 3,000 |
| 2021/03/12 | 1,310 | 1,329 | 1,310 | 1,316 | +7 | +0.5% | 2,100 |
| 2021/03/11 | 1,316 | 1,317 | 1,309 | 1,309 | -12 | -0.9% | 1,300 |
| 2021/03/10 | 1,326 | 1,326 | 1,312 | 1,321 | -6 | -0.5% | 2,300 |
| 2021/03/09 | 1,302 | 1,327 | 1,296 | 1,327 | +32 | +2.5% | 1,500 |
| 2021/03/08 | 1,300 | 1,302 | 1,290 | 1,295 | +5 | +0.4% | 2,100 |
| 2021/03/05 | 1,338 | 1,338 | 1,290 | 1,290 | -48 | -3.6% | 2,400 |
| 2021/03/04 | 1,370 | 1,370 | 1,334 | 1,338 | -32 | -2.3% | 900 |
| 2021/03/03 | 1,362 | 1,373 | 1,326 | 1,370 | +3 | +0.2% | 2,800 |
| 2021/03/02 | 1,367 | 1,367 | 1,367 | 1,367 | +27 | +2% | 700 |
| 2021/03/01 | 1,361 | 1,370 | 1,340 | 1,340 | -14 | -1% | 600 |
| 2021/02/26 | 1,330 | 1,354 | 1,323 | 1,354 | +15 | +1.1% | 900 |
| 2021/02/25 | 1,340 | 1,355 | 1,331 | 1,339 | -1 | -0.1% | 1,500 |
| 2021/02/24 | 1,335 | 1,375 | 1,335 | 1,340 | -8 | -0.6% | 2,100 |
| 2021/02/22 | 1,375 | 1,394 | 1,325 | 1,348 | -41 | -3% | 4,200 |
1001～
1050
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
