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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,302 | 1,377 | 1,302 | 1,364 | +64 | +4.9% | 25,300 |
| 2025/01/06 | 1,353 | 1,353 | 1,283 | 1,300 | -26 | -2% | 22,000 |
| 2024/12/30 | 1,305 | 1,340 | 1,289 | 1,326 | +36 | +2.8% | 10,100 |
| 2024/12/27 | 1,266 | 1,295 | 1,258 | 1,290 | +44 | +3.5% | 17,400 |
| 2024/12/26 | 1,233 | 1,280 | 1,233 | 1,246 | +7 | +0.6% | 15,100 |
| 2024/12/25 | 1,328 | 1,328 | 1,221 | 1,239 | -61 | -4.7% | 30,100 |
| 2024/12/24 | 1,370 | 1,370 | 1,300 | 1,300 | -61 | -4.5% | 19,300 |
| 2024/12/23 | 1,323 | 1,396 | 1,305 | 1,361 | +38 | +2.9% | 31,100 |
| 2024/12/20 | 1,398 | 1,398 | 1,282 | 1,323 | -60 | -4.3% | 24,500 |
| 2024/12/19 | 1,406 | 1,423 | 1,374 | 1,383 | -83 | -5.7% | 31,100 |
| 2024/12/18 | 1,537 | 1,568 | 1,450 | 1,466 | -36 | -2.4% | 65,400 |
| 2024/12/17 | 1,404 | 1,608 | 1,388 | 1,502 | +94 | +6.7% | 105,600 |
| 2024/12/16 | 1,395 | 1,429 | 1,381 | 1,408 | -17 | -1.2% | 21,800 |
| 2024/12/13 | 1,281 | 1,496 | 1,281 | 1,425 | +135 | +10.5% | 126,600 |
| 2024/12/12 | 1,263 | 1,290 | 1,258 | 1,290 | +17 | +1.3% | 17,400 |
| 2024/12/11 | 1,290 | 1,290 | 1,271 | 1,273 | -17 | -1.3% | 4,500 |
| 2024/12/10 | 1,311 | 1,327 | 1,290 | 1,290 | -27 | -2.1% | 10,100 |
| 2024/12/09 | 1,283 | 1,326 | 1,271 | 1,317 | +12 | +0.9% | 9,300 |
| 2024/12/06 | 1,299 | 1,332 | 1,281 | 1,305 | -5 | -0.4% | 11,200 |
| 2024/12/05 | 1,307 | 1,342 | 1,281 | 1,310 | +1 | +0.1% | 17,800 |
| 2024/12/04 | 1,318 | 1,344 | 1,294 | 1,309 | -22 | -1.7% | 12,900 |
| 2024/12/03 | 1,326 | 1,334 | 1,310 | 1,331 | -2 | -0.2% | 5,400 |
| 2024/12/02 | 1,354 | 1,354 | 1,283 | 1,333 | -28 | -2.1% | 12,500 |
| 2024/11/29 | 1,344 | 1,365 | 1,325 | 1,361 | +16 | +1.2% | 3,800 |
| 2024/11/28 | 1,362 | 1,393 | 1,321 | 1,345 | -17 | -1.2% | 12,900 |
| 2024/11/27 | 1,361 | 1,369 | 1,335 | 1,362 | +8 | +0.6% | 10,900 |
| 2024/11/26 | 1,446 | 1,446 | 1,347 | 1,354 | -89 | -6.2% | 14,700 |
| 2024/11/25 | 1,437 | 1,474 | 1,429 | 1,443 | +17 | +1.2% | 9,500 |
| 2024/11/22 | 1,400 | 1,445 | 1,367 | 1,426 | +27 | +1.9% | 17,300 |
| 2024/11/21 | 1,381 | 1,405 | 1,375 | 1,399 | +18 | +1.3% | 13,000 |
| 2024/11/20 | 1,403 | 1,410 | 1,366 | 1,381 | -24 | -1.7% | 18,300 |
| 2024/11/19 | 1,405 | 1,438 | 1,405 | 1,405 | ±0 | ±0% | 10,300 |
| 2024/11/18 | 1,408 | 1,431 | 1,395 | 1,405 | -24 | -1.7% | 12,100 |
| 2024/11/15 | 1,406 | 1,440 | 1,406 | 1,429 | +13 | +0.9% | 5,600 |
| 2024/11/14 | 1,442 | 1,442 | 1,403 | 1,416 | -31 | -2.1% | 13,700 |
| 2024/11/13 | 1,433 | 1,448 | 1,428 | 1,447 | +18 | +1.3% | 8,900 |
| 2024/11/12 | 1,419 | 1,433 | 1,416 | 1,429 | ±0 | ±0% | 9,800 |
| 2024/11/11 | 1,450 | 1,453 | 1,411 | 1,429 | -16 | -1.1% | 16,900 |
| 2024/11/08 | 1,451 | 1,496 | 1,443 | 1,445 | -7 | -0.5% | 17,600 |
| 2024/11/07 | 1,446 | 1,507 | 1,444 | 1,452 | +6 | +0.4% | 15,900 |
| 2024/11/06 | 1,434 | 1,500 | 1,434 | 1,446 | +13 | +0.9% | 26,000 |
| 2024/11/05 | 1,455 | 1,484 | 1,421 | 1,433 | -92 | -6% | 36,800 |
| 2024/11/01 | 1,555 | 1,576 | 1,522 | 1,525 | -54 | -3.4% | 22,900 |
| 2024/10/31 | 1,541 | 1,618 | 1,541 | 1,579 | +60 | +3.9% | 23,200 |
| 2024/10/30 | 1,509 | 1,548 | 1,505 | 1,519 | +10 | +0.7% | 10,700 |
| 2024/10/29 | 1,529 | 1,534 | 1,484 | 1,509 | +2 | +0.1% | 38,700 |
| 2024/10/28 | 1,434 | 1,520 | 1,410 | 1,507 | +72 | +5% | 13,600 |
| 2024/10/25 | 1,500 | 1,500 | 1,428 | 1,435 | -65 | -4.3% | 18,100 |
| 2024/10/24 | 1,457 | 1,500 | 1,445 | 1,500 | +27 | +1.8% | 13,600 |
| 2024/10/23 | 1,473 | 1,493 | 1,447 | 1,473 | -25 | -1.7% | 20,900 |
101～
150
件表示中 / 3714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% | 21.97倍 | 1.34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% | 12.07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 |
| ヴィッツ | 123,400円 | +36.6% | +29.7% | 1.22% | 15.87倍 | 1.88倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| ソフィアＨＤ | 106,500円 | -0.2% | -47.0% | 0.00% | 53.01倍 | 1.62倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| はてな | 163,000円 | +15.0% | +234.1% | 0.00% | 23.31倍 | 1.77倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
市場注目の銘柄
チャート関連のコラム
