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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,601 | 1,659 | 1,600 | 1,635 | -22 | -1.3% | 49,300 |
| 2024/09/27 | 1,700 | 1,715 | 1,650 | 1,657 | -27 | -1.6% | 36,100 |
| 2024/09/26 | 1,828 | 1,828 | 1,675 | 1,684 | -106 | -5.9% | 63,000 |
| 2024/09/25 | 1,825 | 1,825 | 1,740 | 1,790 | -35 | -1.9% | 46,300 |
| 2024/09/24 | 1,740 | 1,865 | 1,726 | 1,825 | +65 | +3.7% | 110,400 |
| 2024/09/20 | 1,702 | 1,777 | 1,650 | 1,760 | +86 | +5.1% | 63,800 |
| 2024/09/19 | 1,656 | 1,720 | 1,630 | 1,674 | +58 | +3.6% | 71,000 |
| 2024/09/18 | 1,659 | 1,697 | 1,606 | 1,616 | -35 | -2.1% | 67,000 |
| 2024/09/17 | 1,736 | 1,738 | 1,609 | 1,651 | -80 | -4.6% | 95,500 |
| 2024/09/13 | 1,836 | 1,898 | 1,727 | 1,731 | -76 | -4.2% | 133,200 |
| 2024/09/12 | 1,855 | 1,998 | 1,795 | 1,807 | -30 | -1.6% | 332,400 |
| 2024/09/11 | 1,909 | 1,987 | 1,724 | 1,837 | -3 | -0.2% | 486,300 |
| 2024/09/10 | 1,712 | 2,014 | 1,712 | 1,840 | +166 | +9.9% | 1,261,500 |
| 2024/09/09 | 1,691 | 1,736 | 1,641 | 1,674 | -96 | -5.4% | 248,400 |
| 2024/09/06 | 1,905 | 2,140 | 1,706 | 1,770 | -97 | -5.2% | 1,710,200 |
| 2024/09/05 | 2,400 | 2,465 | 1,865 | 1,867 | -498 | -21.1% | 1,600,300 |
| 2024/09/04 | 2,250 | 2,789 | 2,200 | 2,365 | +65 | +2.8% | 4,438,800 |
| 2024/09/03 | 1,940 | 2,300 | 1,940 | 2,300 | +400 | +21.1% | 3,797,800 |
| 2024/09/02 | 1,620 | 1,900 | 1,561 | 1,900 | +400 | +26.7% | 2,414,800 |
| 2024/08/30 | 1,425 | 1,530 | 1,425 | 1,500 | +79 | +5.6% | 75,000 |
| 2024/08/29 | 1,430 | 1,457 | 1,402 | 1,421 | -13 | -0.9% | 42,200 |
| 2024/08/28 | 1,512 | 1,523 | 1,434 | 1,434 | -110 | -7.1% | 84,800 |
| 2024/08/27 | 1,556 | 1,720 | 1,502 | 1,544 | +28 | +1.8% | 130,500 |
| 2024/08/26 | 1,574 | 1,587 | 1,488 | 1,516 | -42 | -2.7% | 63,800 |
| 2024/08/23 | 1,521 | 1,580 | 1,480 | 1,558 | +49 | +3.2% | 56,600 |
| 2024/08/22 | 1,509 | 1,545 | 1,465 | 1,509 | +1 | +0.1% | 71,300 |
| 2024/08/21 | 1,610 | 1,645 | 1,508 | 1,508 | -123 | -7.5% | 96,600 |
| 2024/08/20 | 1,700 | 1,767 | 1,602 | 1,631 | -10 | -0.6% | 85,700 |
| 2024/08/19 | 1,940 | 1,940 | 1,633 | 1,641 | -299 | -15.4% | 176,500 |
| 2024/08/16 | 2,015 | 2,095 | 1,849 | 1,940 | -43 | -2.2% | 170,500 |
| 2024/08/15 | 2,100 | 2,390 | 1,972 | 1,983 | -149 | -7% | 376,300 |
| 2024/08/14 | 1,810 | 2,197 | 1,810 | 2,132 | +322 | +17.8% | 419,400 |
| 2024/08/13 | 1,675 | 1,936 | 1,666 | 1,810 | +55 | +3.1% | 89,800 |
| 2024/08/09 | 1,848 | 1,861 | 1,722 | 1,755 | -100 | -5.4% | 70,000 |
| 2024/08/08 | 1,641 | 1,960 | 1,529 | 1,855 | +294 | +18.8% | 266,300 |
| 2024/08/07 | 1,499 | 1,650 | 1,350 | 1,561 | +31 | +2% | 224,400 |
| 2024/08/06 | 1,970 | 2,069 | 1,530 | 1,530 | -400 | -20.7% | 236,800 |
| 2024/08/05 | 2,180 | 2,249 | 1,930 | 1,930 | -500 | -20.6% | 110,800 |
| 2024/08/02 | 2,255 | 2,480 | 2,155 | 2,430 | -225 | -8.5% | 236,700 |
| 2024/08/01 | 3,495 | 3,625 | 2,655 | 2,655 | -700 | -20.9% | 447,200 |
| 2024/07/31 | 3,125 | 3,355 | 3,050 | 3,355 | +504 | +17.7% | 401,100 |
| 2024/07/30 | 2,426 | 3,080 | 2,214 | 2,851 | +275 | +10.7% | 862,900 |
| 2024/07/29 | 2,801 | 2,801 | 2,091 | 2,576 | +275 | +12% | 1,015,300 |
| 2024/07/26 | 2,301 | 2,301 | 2,301 | 2,301 | +400 | +21% | 20,300 |
| 2024/07/25 | 1,581 | 1,901 | 1,561 | 1,901 | +400 | +26.6% | 316,600 |
| 2024/07/24 | 1,288 | 1,501 | 1,242 | 1,501 | +300 | +25% | 207,300 |
| 2024/07/23 | 1,200 | 1,224 | 1,200 | 1,201 | -10 | -0.8% | 900 |
| 2024/07/22 | 1,224 | 1,231 | 1,202 | 1,211 | +9 | +0.7% | 1,200 |
| 2024/07/19 | 1,219 | 1,219 | 1,202 | 1,202 | -17 | -1.4% | 500 |
| 2024/07/18 | 1,203 | 1,219 | 1,200 | 1,219 | +10 | +0.8% | 2,100 |
201～
250
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
