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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 1,368 | 1,368 | 1,328 | 1,328 | -40 | -2.9% | 6,800 |
| 2025/02/27 | 1,360 | 1,384 | 1,339 | 1,368 | +1 | +0.1% | 5,900 |
| 2025/02/26 | 1,371 | 1,391 | 1,343 | 1,367 | -4 | -0.3% | 3,000 |
| 2025/02/25 | 1,360 | 1,400 | 1,358 | 1,371 | -1 | -0.1% | 4,900 |
| 2025/02/21 | 1,387 | 1,398 | 1,372 | 1,372 | -23 | -1.6% | 1,800 |
| 2025/02/20 | 1,403 | 1,410 | 1,373 | 1,395 | -24 | -1.7% | 2,300 |
| 2025/02/19 | 1,413 | 1,434 | 1,403 | 1,419 | -5 | -0.4% | 2,000 |
| 2025/02/18 | 1,371 | 1,431 | 1,358 | 1,424 | +53 | +3.9% | 5,100 |
| 2025/02/17 | 1,387 | 1,400 | 1,353 | 1,371 | -7 | -0.5% | 4,800 |
| 2025/02/14 | 1,352 | 1,388 | 1,352 | 1,378 | +17 | +1.2% | 2,500 |
| 2025/02/13 | 1,321 | 1,379 | 1,317 | 1,361 | +32 | +2.4% | 7,800 |
| 2025/02/12 | 1,391 | 1,408 | 1,329 | 1,329 | -59 | -4.3% | 13,000 |
| 2025/02/10 | 1,370 | 1,431 | 1,359 | 1,388 | -26 | -1.8% | 30,700 |
| 2025/02/07 | 1,417 | 1,423 | 1,358 | 1,414 | +2 | +0.1% | 14,900 |
| 2025/02/06 | 1,421 | 1,429 | 1,412 | 1,412 | -15 | -1.1% | 3,900 |
| 2025/02/05 | 1,412 | 1,429 | 1,412 | 1,427 | +20 | +1.4% | 2,300 |
| 2025/02/04 | 1,448 | 1,448 | 1,407 | 1,407 | +4 | +0.3% | 1,800 |
| 2025/02/03 | 1,380 | 1,449 | 1,380 | 1,403 | +22 | +1.6% | 19,200 |
| 2025/01/31 | 1,421 | 1,421 | 1,381 | 1,381 | -31 | -2.2% | 5,300 |
| 2025/01/30 | 1,392 | 1,423 | 1,392 | 1,412 | +20 | +1.4% | 6,200 |
| 2025/01/29 | 1,376 | 1,411 | 1,376 | 1,392 | +17 | +1.2% | 2,600 |
| 2025/01/28 | 1,370 | 1,377 | 1,352 | 1,375 | +5 | +0.4% | 5,300 |
| 2025/01/27 | 1,370 | 1,406 | 1,370 | 1,370 | +8 | +0.6% | 5,000 |
| 2025/01/24 | 1,332 | 1,377 | 1,312 | 1,362 | +38 | +2.9% | 6,400 |
| 2025/01/23 | 1,347 | 1,347 | 1,323 | 1,324 | -8 | -0.6% | 2,700 |
| 2025/01/22 | 1,305 | 1,347 | 1,305 | 1,332 | +30 | +2.3% | 10,700 |
| 2025/01/21 | 1,310 | 1,328 | 1,290 | 1,302 | -2 | -0.2% | 6,500 |
| 2025/01/20 | 1,291 | 1,315 | 1,291 | 1,304 | +1 | +0.1% | 4,600 |
| 2025/01/17 | 1,299 | 1,321 | 1,280 | 1,303 | +20 | +1.6% | 4,300 |
| 2025/01/16 | 1,346 | 1,347 | 1,283 | 1,283 | -47 | -3.5% | 5,600 |
| 2025/01/15 | 1,300 | 1,339 | 1,293 | 1,330 | +43 | +3.3% | 9,800 |
| 2025/01/14 | 1,309 | 1,309 | 1,287 | 1,287 | -33 | -2.5% | 9,100 |
| 2025/01/10 | 1,305 | 1,330 | 1,305 | 1,320 | +8 | +0.6% | 4,900 |
| 2025/01/09 | 1,330 | 1,330 | 1,293 | 1,312 | -29 | -2.2% | 17,400 |
| 2025/01/08 | 1,355 | 1,359 | 1,324 | 1,341 | -23 | -1.7% | 23,300 |
| 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 |
101～
150
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 | 133,800円 | +6.7% | +3.4% | 2.99% | 23.41倍 | 1.43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 | 42,800円 | +1.6% | +32.2% | 4.91% | 13.24倍 | 1.17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 | 42,200円 | +15.0% | +22.0% | 2.61% | 11.87倍 | 1.35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 | 67,100円 | +38.7% | - | 3.73% | 28.25倍 | 0.84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 | 130,000円 | +13.3% | - | 1.54% | 50.72倍 | 3.97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
