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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,073 | 1,080 | 1,051 | 1,051 | -7 | -0.7% | 1,800 |
| 2017/03/28 | 1,129 | 1,136 | 1,057 | 1,058 | -11 | -1% | 8,100 |
| 2017/03/27 | 1,146 | 1,147 | 1,069 | 1,069 | -61 | -5.4% | 3,500 |
| 2017/03/24 | 1,056 | 1,130 | 1,056 | 1,130 | +49 | +4.5% | 4,200 |
| 2017/03/23 | 1,089 | 1,100 | 1,081 | 1,081 | -22 | -2% | 3,500 |
| 2017/03/22 | 1,136 | 1,136 | 1,098 | 1,103 | -24 | -2.1% | 3,000 |
| 2017/03/21 | 1,136 | 1,136 | 1,101 | 1,127 | +12 | +1.1% | 1,600 |
| 2017/03/17 | 1,122 | 1,180 | 1,115 | 1,115 | -13 | -1.2% | 6,700 |
| 2017/03/16 | 1,190 | 1,190 | 1,128 | 1,128 | -23 | -2% | 9,100 |
| 2017/03/15 | 1,098 | 1,330 | 1,098 | 1,151 | +62 | +5.7% | 65,600 |
| 2017/03/14 | 1,081 | 1,097 | 1,071 | 1,089 | +6 | +0.6% | 2,700 |
| 2017/03/13 | 1,100 | 1,100 | 1,081 | 1,083 | -19 | -1.7% | 1,100 |
| 2017/03/10 | 1,100 | 1,110 | 1,100 | 1,102 | -4 | -0.4% | 1,800 |
| 2017/03/09 | 1,125 | 1,125 | 1,100 | 1,106 | -19 | -1.7% | 4,000 |
| 2017/03/08 | 1,100 | 1,138 | 1,100 | 1,125 | +35 | +3.2% | 7,000 |
| 2017/03/07 | 1,049 | 1,104 | 1,049 | 1,090 | +46 | +4.4% | 8,500 |
| 2017/03/06 | 1,044 | 1,044 | 1,043 | 1,044 | -10 | -0.9% | 500 |
| 2017/03/03 | 1,050 | 1,055 | 1,042 | 1,054 | -7 | -0.7% | 1,900 |
| 2017/03/02 | 1,100 | 1,100 | 1,056 | 1,061 | -29 | -2.7% | 3,200 |
| 2017/03/01 | 1,062 | 1,094 | 1,060 | 1,090 | +28 | +2.6% | 1,200 |
| 2017/02/28 | 1,080 | 1,095 | 1,060 | 1,062 | -28 | -2.6% | 2,500 |
| 2017/02/27 | 1,090 | 1,092 | 1,080 | 1,090 | +15 | +1.4% | 4,700 |
| 2017/02/24 | 1,065 | 1,085 | 1,057 | 1,075 | +10 | +0.9% | 5,700 |
| 2017/02/23 | 1,061 | 1,082 | 1,056 | 1,065 | +4 | +0.4% | 3,700 |
| 2017/02/22 | 1,084 | 1,084 | 1,058 | 1,061 | +5 | +0.5% | 10,900 |
| 2017/02/21 | 1,070 | 1,072 | 1,044 | 1,056 | +16 | +1.5% | 18,800 |
| 2017/02/20 | 1,162 | 1,173 | 1,040 | 1,040 | -74 | -6.6% | 129,800 |
| 2017/02/17 | 962 | 1,114 | 962 | 1,114 | +150 | +15.6% | 66,600 |
| 2017/02/16 | 961 | 964 | 961 | 964 | +3 | +0.3% | 1,100 |
| 2017/02/15 | 961 | 961 | 961 | 961 | +1 | +0.1% | 300 |
| 2017/02/14 | 958 | 960 | 958 | 960 | ±0 | ±0% | 700 |
| 2017/02/13 | 960 | 960 | 960 | 960 | ±0 | ±0% | 200 |
| 2017/02/10 | 962 | 962 | 959 | 960 | ±0 | ±0% | 1,900 |
| 2017/02/09 | 959 | 960 | 959 | 960 | +1 | +0.1% | 300 |
| 2017/02/08 | 955 | 960 | 955 | 959 | ±0 | ±0% | 1,400 |
| 2017/02/07 | 956 | 959 | 955 | 959 | +3 | +0.3% | 600 |
| 2017/02/06 | 956 | 956 | 955 | 956 | +1 | +0.1% | 1,900 |
| 2017/02/03 | 949 | 955 | 949 | 955 | +6 | +0.6% | 500 |
| 2017/02/02 | 944 | 949 | 944 | 949 | -1 | -0.1% | 300 |
| 2017/02/01 | 950 | 950 | 950 | 950 | -6 | -0.6% | 100 |
| 2017/01/31 | 946 | 956 | 942 | 956 | -5 | -0.5% | 400 |
| 2017/01/30 | 951 | 961 | 951 | 961 | -9 | -0.9% | 1,500 |
| 2017/01/27 | 958 | 971 | 957 | 970 | -1 | -0.1% | 1,100 |
| 2017/01/26 | 974 | 974 | 956 | 971 | +11 | +1.1% | 500 |
| 2017/01/25 | 962 | 962 | 957 | 960 | +21 | +2.2% | 2,500 |
| 2017/01/24 | 926 | 940 | 925 | 939 | ±0 | ±0% | 1,400 |
| 2017/01/23 | 934 | 939 | 934 | 939 | - | - | 1,200 |
| 2017/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/19 | 950 | 959 | 940 | 943 | -21 | -2.2% | 3,000 |
| 2017/01/18 | 998 | 998 | 964 | 964 | -23 | -2.3% | 6,200 |
2001～
2050
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 | 124,300円 | +6.7% | +3.4% | 3.22% | 21.75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 | 222,900円 | +5.0% | +2.2% | 3.95% | 12.11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 |
| ユークス | 43,900円 | +16.7% | +107.4% | 2.96% | 11.13倍 | 1.51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 | 30,500円 | -3.6% | - | 1.97% | 177.32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
