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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 1,263 | 1,287 | 1,250 | 1,287 | +37 | +3% | 1,200 |
| 2018/03/13 | 1,250 | 1,250 | 1,250 | 1,250 | +3 | +0.2% | 100 |
| 2018/03/12 | 1,248 | 1,262 | 1,247 | 1,247 | +12 | +1% | 1,800 |
| 2018/03/09 | 1,245 | 1,245 | 1,235 | 1,235 | ±0 | ±0% | 900 |
| 2018/03/08 | 1,238 | 1,239 | 1,235 | 1,235 | ±0 | ±0% | 300 |
| 2018/03/07 | 1,242 | 1,242 | 1,235 | 1,235 | ±0 | ±0% | 800 |
| 2018/03/06 | 1,325 | 1,325 | 1,235 | 1,235 | +30 | +2.5% | 5,400 |
| 2018/03/05 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 3,400 |
| 2018/03/02 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 700 |
| 2018/03/01 | 1,231 | 1,231 | 1,210 | 1,210 | +9 | +0.7% | 500 |
| 2018/02/28 | 1,227 | 1,227 | 1,201 | 1,201 | ±0 | ±0% | 500 |
| 2018/02/27 | 1,181 | 1,201 | 1,181 | 1,201 | +1 | +0.1% | 800 |
| 2018/02/26 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2018/02/23 | 1,230 | 1,260 | 1,200 | 1,200 | -19 | -1.6% | 2,000 |
| 2018/02/22 | 1,227 | 1,227 | 1,200 | 1,219 | +22 | +1.8% | 400 |
| 2018/02/21 | 1,229 | 1,229 | 1,197 | 1,197 | +21 | +1.8% | 400 |
| 2018/02/20 | 1,176 | 1,176 | 1,155 | 1,176 | ±0 | ±0% | 1,500 |
| 2018/02/19 | 1,167 | 1,190 | 1,167 | 1,176 | +9 | +0.8% | 700 |
| 2018/02/16 | 1,170 | 1,171 | 1,167 | 1,167 | +1 | +0.1% | 1,700 |
| 2018/02/15 | 1,166 | 1,186 | 1,166 | 1,166 | ±0 | ±0% | 700 |
| 2018/02/14 | 1,182 | 1,228 | 1,141 | 1,166 | -19 | -1.6% | 2,500 |
| 2018/02/13 | 1,181 | 1,234 | 1,181 | 1,185 | -49 | -4% | 1,400 |
| 2018/02/09 | 1,152 | 1,234 | 1,152 | 1,234 | -10 | -0.8% | 2,700 |
| 2018/02/08 | 1,192 | 1,244 | 1,192 | 1,244 | +52 | +4.4% | 500 |
| 2018/02/07 | 1,164 | 1,224 | 1,164 | 1,192 | +33 | +2.8% | 2,100 |
| 2018/02/06 | 1,200 | 1,200 | 1,123 | 1,159 | -80 | -6.5% | 5,500 |
| 2018/02/05 | 1,217 | 1,246 | 1,214 | 1,239 | -8 | -0.6% | 1,300 |
| 2018/02/02 | 1,234 | 1,247 | 1,234 | 1,247 | -13 | -1% | 800 |
| 2018/02/01 | 1,289 | 1,289 | 1,259 | 1,260 | -30 | -2.3% | 1,800 |
| 2018/01/31 | 1,255 | 1,290 | 1,253 | 1,290 | +35 | +2.8% | 2,000 |
| 2018/01/30 | 1,271 | 1,273 | 1,255 | 1,255 | -11 | -0.9% | 2,100 |
| 2018/01/29 | 1,251 | 1,288 | 1,251 | 1,266 | ±0 | ±0% | 2,900 |
| 2018/01/26 | 1,299 | 1,299 | 1,266 | 1,266 | -8 | -0.6% | 1,900 |
| 2018/01/25 | 1,286 | 1,287 | 1,273 | 1,274 | +18 | +1.4% | 2,100 |
| 2018/01/24 | 1,232 | 1,297 | 1,232 | 1,256 | +6 | +0.5% | 6,700 |
| 2018/01/23 | 1,259 | 1,259 | 1,247 | 1,250 | -9 | -0.7% | 500 |
| 2018/01/22 | 1,244 | 1,260 | 1,241 | 1,259 | -2 | -0.2% | 1,700 |
| 2018/01/19 | 1,261 | 1,270 | 1,260 | 1,261 | -17 | -1.3% | 1,200 |
| 2018/01/18 | 1,280 | 1,280 | 1,260 | 1,278 | +8 | +0.6% | 2,000 |
| 2018/01/17 | 1,267 | 1,281 | 1,259 | 1,270 | ±0 | ±0% | 3,300 |
| 2018/01/16 | 1,265 | 1,295 | 1,265 | 1,270 | +7 | +0.6% | 4,900 |
| 2018/01/15 | 1,290 | 1,290 | 1,261 | 1,263 | -9 | -0.7% | 3,100 |
| 2018/01/12 | 1,262 | 1,280 | 1,256 | 1,272 | ±0 | ±0% | 2,600 |
| 2018/01/11 | 1,238 | 1,272 | 1,238 | 1,272 | +32 | +2.6% | 3,200 |
| 2018/01/10 | 1,231 | 1,240 | 1,215 | 1,240 | -20 | -1.6% | 6,200 |
| 2018/01/09 | 1,192 | 1,317 | 1,192 | 1,260 | +65 | +5.4% | 14,700 |
| 2018/01/05 | 1,166 | 1,195 | 1,162 | 1,195 | +33 | +2.8% | 2,800 |
| 2018/01/04 | 1,160 | 1,162 | 1,154 | 1,162 | +2 | +0.2% | 3,100 |
| 2017/12/29 | 1,155 | 1,160 | 1,155 | 1,160 | ±0 | ±0% | 400 |
| 2017/12/28 | 1,160 | 1,160 | 1,159 | 1,160 | ±0 | ±0% | 800 |
1801～
1850
件表示中 / 3751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 | 133,200円 | +6.7% | +3.4% | 3.00% | 23.31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 |
| ジャストプラ | 41,900円 | +15.0% | +22.0% | 2.63% | 11.78倍 | 1.34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 |
| ゲンダイＡＧ | 42,400円 | +1.6% | +32.2% | 4.95% | 13.11倍 | 1.16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 |
| ユナイト＆グロ | 64,500円 | +16.3% | +31.9% | 4.34% | 12.99倍 | 2.50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 | 125,000円 | +53.4% | +134.7% | 0.00% | 59.50倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
