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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 100 |
| 2018/07/12 | 1,195 | 1,195 | 1,182 | 1,182 | -13 | -1.1% | 1,100 |
| 2018/07/11 | 1,195 | 1,195 | 1,195 | 1,195 | -13 | -1.1% | 100 |
| 2018/07/10 | 1,208 | 1,208 | 1,208 | 1,208 | ±0 | ±0% | 100 |
| 2018/07/09 | 1,208 | 1,208 | 1,208 | 1,208 | +28 | +2.4% | 100 |
| 2018/07/06 | 1,180 | 1,180 | 1,174 | 1,180 | -20 | -1.7% | 500 |
| 2018/07/05 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 200 |
| 2018/07/04 | 1,211 | 1,211 | 1,178 | 1,209 | -2 | -0.2% | 800 |
| 2018/07/03 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 200 |
| 2018/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/29 | 1,222 | 1,222 | 1,200 | 1,211 | - | - | 700 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2018/06/25 | 1,228 | 1,228 | 1,200 | 1,215 | ±0 | ±0% | 2,700 |
| 2018/06/22 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2018/06/21 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2018/06/20 | 1,215 | 1,215 | 1,215 | 1,215 | -12 | -1% | 100 |
| 2018/06/19 | 1,224 | 1,227 | 1,224 | 1,227 | +5 | +0.4% | 800 |
| 2018/06/18 | 1,260 | 1,281 | 1,222 | 1,222 | -38 | -3% | 1,100 |
| 2018/06/15 | 1,242 | 1,260 | 1,240 | 1,260 | -25 | -1.9% | 1,000 |
| 2018/06/14 | 1,224 | 1,285 | 1,224 | 1,285 | +74 | +6.1% | 1,600 |
| 2018/06/13 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 300 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 100 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 1,230 | 1,230 | 1,200 | 1,211 | -19 | -1.5% | 1,500 |
| 2018/06/05 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1% | 200 |
| 2018/06/04 | 1,251 | 1,251 | 1,231 | 1,231 | -19 | -1.5% | 1,200 |
| 2018/06/01 | 1,172 | 1,298 | 1,172 | 1,250 | - | - | 3,600 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 1,190 | 1,190 | 1,172 | 1,172 | -18 | -1.5% | 500 |
| 2018/05/29 | 1,186 | 1,190 | 1,177 | 1,190 | -2 | -0.2% | 1,500 |
| 2018/05/28 | 1,192 | 1,192 | 1,192 | 1,192 | -6 | -0.5% | 300 |
| 2018/05/25 | 1,227 | 1,227 | 1,198 | 1,198 | +21 | +1.8% | 1,000 |
| 2018/05/24 | 1,177 | 1,177 | 1,177 | 1,177 | +1 | +0.1% | 200 |
| 2018/05/23 | 1,185 | 1,185 | 1,176 | 1,176 | -6 | -0.5% | 700 |
| 2018/05/22 | 1,193 | 1,193 | 1,182 | 1,182 | +1 | +0.1% | 200 |
| 2018/05/21 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 400 |
| 2018/05/18 | 1,193 | 1,193 | 1,181 | 1,181 | -12 | -1% | 600 |
| 2018/05/17 | 1,193 | 1,193 | 1,193 | 1,193 | -6 | -0.5% | 100 |
| 2018/05/16 | 1,182 | 1,199 | 1,165 | 1,199 | +11 | +0.9% | 900 |
| 2018/05/15 | 1,200 | 1,200 | 1,188 | 1,188 | -12 | -1% | 700 |
| 2018/05/14 | 1,221 | 1,221 | 1,161 | 1,200 | -45 | -3.6% | 2,600 |
| 2018/05/11 | 1,203 | 1,245 | 1,203 | 1,245 | +44 | +3.7% | 900 |
| 2018/05/10 | 1,224 | 1,224 | 1,201 | 1,201 | -13 | -1.1% | 600 |
| 2018/05/09 | 1,220 | 1,239 | 1,214 | 1,214 | -6 | -0.5% | 500 |
| 2018/05/08 | 1,219 | 1,245 | 1,219 | 1,220 | +3 | +0.2% | 1,000 |
| 2018/05/07 | 1,222 | 1,222 | 1,217 | 1,217 | +17 | +1.4% | 200 |
1751～
1800
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 | 139,400円 | +6.7% | +3.4% | 2.87% | 24.39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 | 72,300円 | +17.9% | +31.9% | 3.87% | 14.56倍 | 2.66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 | 134,000円 | +53.4% | +134.7% | 0.00% | 63.78倍 | 3.24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 | 72,900円 | +7.4% | -23.8% | 1.10% | 15.66倍 | 1.90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 | 239,500円 | +9.7% | +4.9% | 3.67% | 12.76倍 | 1.30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
