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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 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 |
| 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 |
1051～
1100
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
