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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/27 | 1,146 | 1,160 | 1,131 | 1,160 | +19 | +1.7% | 1,400 |
| 2017/12/26 | 1,145 | 1,145 | 1,133 | 1,141 | -15 | -1.3% | 5,700 |
| 2017/12/25 | 1,177 | 1,180 | 1,156 | 1,156 | - | - | 1,800 |
| 2017/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/21 | 1,178 | 1,179 | 1,156 | 1,177 | +7 | +0.6% | 3,000 |
| 2017/12/20 | 1,179 | 1,179 | 1,170 | 1,170 | +15 | +1.3% | 1,100 |
| 2017/12/19 | 1,139 | 1,160 | 1,130 | 1,155 | +12 | +1% | 7,100 |
| 2017/12/18 | 1,148 | 1,148 | 1,143 | 1,143 | +25 | +2.2% | 700 |
| 2017/12/15 | 1,110 | 1,119 | 1,110 | 1,118 | +10 | +0.9% | 1,300 |
| 2017/12/14 | 1,114 | 1,114 | 1,103 | 1,108 | -6 | -0.5% | 700 |
| 2017/12/13 | 1,120 | 1,120 | 1,103 | 1,114 | -10 | -0.9% | 1,000 |
| 2017/12/12 | 1,096 | 1,124 | 1,091 | 1,124 | +21 | +1.9% | 1,200 |
| 2017/12/11 | 1,107 | 1,107 | 1,092 | 1,103 | -1 | -0.1% | 3,000 |
| 2017/12/08 | 1,097 | 1,105 | 1,091 | 1,104 | +10 | +0.9% | 1,200 |
| 2017/12/07 | 1,097 | 1,097 | 1,078 | 1,094 | -4 | -0.4% | 900 |
| 2017/12/06 | 1,100 | 1,100 | 1,075 | 1,098 | +17 | +1.6% | 1,900 |
| 2017/12/05 | 1,085 | 1,086 | 1,075 | 1,081 | -34 | -3% | 1,300 |
| 2017/12/04 | 1,125 | 1,125 | 1,095 | 1,115 | -19 | -1.7% | 300 |
| 2017/12/01 | 1,100 | 1,134 | 1,097 | 1,134 | +34 | +3.1% | 800 |
| 2017/11/30 | 1,095 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 300 |
| 2017/11/29 | 1,089 | 1,124 | 1,089 | 1,095 | +17 | +1.6% | 1,900 |
| 2017/11/28 | 1,071 | 1,078 | 1,071 | 1,078 | -2 | -0.2% | 600 |
| 2017/11/27 | 1,080 | 1,090 | 1,080 | 1,080 | ±0 | ±0% | 1,500 |
| 2017/11/24 | 1,099 | 1,124 | 1,067 | 1,080 | -14 | -1.3% | 6,500 |
| 2017/11/22 | 1,071 | 1,094 | 1,071 | 1,094 | +23 | +2.1% | 2,300 |
| 2017/11/21 | 1,071 | 1,071 | 1,070 | 1,071 | ±0 | ±0% | 700 |
| 2017/11/20 | 1,072 | 1,072 | 1,071 | 1,071 | +10 | +0.9% | 300 |
| 2017/11/17 | 1,060 | 1,062 | 1,060 | 1,061 | +1 | +0.1% | 1,200 |
| 2017/11/16 | 1,060 | 1,074 | 1,047 | 1,060 | ±0 | ±0% | 2,200 |
| 2017/11/15 | 1,070 | 1,070 | 1,051 | 1,060 | -10 | -0.9% | 1,800 |
| 2017/11/14 | 1,100 | 1,100 | 1,061 | 1,070 | -20 | -1.8% | 2,900 |
| 2017/11/13 | 1,103 | 1,104 | 1,058 | 1,090 | -36 | -3.2% | 3,200 |
| 2017/11/10 | 1,103 | 1,126 | 1,102 | 1,126 | +23 | +2.1% | 700 |
| 2017/11/09 | 1,065 | 1,169 | 1,065 | 1,103 | +41 | +3.9% | 13,000 |
| 2017/11/08 | 1,069 | 1,069 | 1,055 | 1,062 | -7 | -0.7% | 1,600 |
| 2017/11/07 | 1,059 | 1,069 | 1,059 | 1,069 | +20 | +1.9% | 2,500 |
1801～
1850
件表示中 / 3715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 | 122,400円 | +6.7% | +3.4% | 3.27% | 21.42倍 | 1.32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 | 223,400円 | +5.0% | +2.2% | 3.94% | 12.14倍 | 1.21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 |
| ユークス | 44,800円 | +16.7% | +107.4% | 2.90% | 11.36倍 | 1.54倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| スマートバリュ | 44,000円 | +47.1% | - | 1.82% | 1517.24倍 | 3.17倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
| ホットリンク | 30,700円 | -3.6% | - | 1.95% | 178.49倍 | 0.82倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
市場注目の銘柄
チャート関連のコラム
