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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 58,300 | 66,000 | 58,300 | 66,000 | - | - | 4 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 62,200 | 62,200 | 62,200 | 62,200 | -400 | -0.6% | 2 |
| 2010/06/28 | 62,600 | 62,600 | 62,600 | 62,600 | -5,000 | -7.4% | 2 |
| 2010/06/25 | 65,900 | 67,600 | 65,900 | 67,600 | +1,600 | +2.4% | 8 |
| 2010/06/24 | 66,000 | 66,000 | 66,000 | 66,000 | ±0 | ±0% | 4 |
| 2010/06/23 | 66,900 | 66,900 | 66,000 | 66,000 | -1,900 | -2.8% | 3 |
| 2010/06/22 | 65,000 | 67,900 | 65,000 | 67,900 | +6,900 | +11.3% | 6 |
| 2010/06/21 | 61,000 | 61,000 | 61,000 | 61,000 | - | - | 1 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 57,600 | 58,800 | 57,600 | 57,800 | -1,100 | -1.9% | 4 |
| 2010/06/15 | 57,400 | 59,900 | 57,400 | 58,900 | - | - | 9 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 56,000 | 57,000 | 56,000 | 57,000 | -2,000 | -3.4% | 5 |
| 2010/06/10 | 59,000 | 59,000 | 59,000 | 59,000 | - | - | 1 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 56,500 | 57,900 | 56,500 | 57,900 | - | - | 2 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 62,000 | 62,000 | 58,000 | 58,000 | -5,000 | -7.9% | 5 |
| 2010/06/03 | 61,200 | 63,000 | 61,200 | 63,000 | ±0 | ±0% | 3 |
| 2010/06/02 | 63,000 | 63,000 | 63,000 | 63,000 | ±0 | ±0% | 2 |
| 2010/06/01 | 61,000 | 63,000 | 61,000 | 63,000 | +2,000 | +3.3% | 2 |
| 2010/05/31 | 62,500 | 62,500 | 61,000 | 61,000 | -2,000 | -3.2% | 2 |
| 2010/05/28 | 63,500 | 63,500 | 63,000 | 63,000 | +500 | +0.8% | 2 |
| 2010/05/27 | 62,500 | 62,500 | 62,500 | 62,500 | - | - | 1 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 69,400 | 72,500 | 67,300 | 67,300 | -100 | -0.1% | 8 |
| 2010/05/24 | 61,000 | 67,700 | 61,000 | 67,400 | +9,200 | +15.8% | 5 |
| 2010/05/21 | 58,200 | 58,200 | 58,200 | 58,200 | - | - | 2 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 60,000 | 60,000 | 60,000 | 60,000 | -400 | -0.7% | 1 |
| 2010/05/18 | 60,400 | 60,400 | 60,400 | 60,400 | -1,100 | -1.8% | 2 |
| 2010/05/17 | 62,600 | 62,600 | 60,500 | 61,500 | -1,700 | -2.7% | 8 |
| 2010/05/14 | 65,400 | 65,400 | 62,500 | 63,200 | -5,200 | -7.6% | 21 |
| 2010/05/13 | 70,100 | 70,100 | 68,400 | 68,400 | -5,200 | -7.1% | 15 |
| 2010/05/12 | 70,600 | 73,600 | 70,600 | 73,600 | ±0 | ±0% | 7 |
| 2010/05/11 | 73,600 | 73,600 | 73,600 | 73,600 | +100 | +0.1% | 2 |
| 2010/05/10 | 74,000 | 74,100 | 73,100 | 73,500 | -3,500 | -4.5% | 7 |
| 2010/05/07 | 80,000 | 80,000 | 77,000 | 77,000 | -5,300 | -6.4% | 16 |
| 2010/05/06 | 84,200 | 84,200 | 82,300 | 82,300 | -4,200 | -4.9% | 2 |
| 2010/04/30 | 86,500 | 86,500 | 84,000 | 86,500 | +4,500 | +5.5% | 12 |
| 2010/04/28 | 83,000 | 83,000 | 81,000 | 82,000 | -1,000 | -1.2% | 7 |
| 2010/04/27 | 84,000 | 84,000 | 82,100 | 83,000 | -7,500 | -8.3% | 10 |
| 2010/04/26 | 85,500 | 90,500 | 85,500 | 90,500 | +5,000 | +5.8% | 22 |
| 2010/04/23 | 82,000 | 94,000 | 82,000 | 85,500 | +6,500 | +8.2% | 71 |
| 2010/04/22 | 79,500 | 79,600 | 79,000 | 79,000 | -1,000 | -1.3% | 9 |
3651～
3700
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 | 125,600円 | +6.7% | +3.4% | 3.18% | 21.98倍 | 1.35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 | 222,000円 | +5.0% | +2.2% | 3.96% | 12.06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 | 44,400円 | +16.7% | +107.4% | 2.93% | 11.26倍 | 1.53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 | 45,500円 | +47.1% | - | 1.76% | 1568.97倍 | 3.28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 | 30,300円 | -3.6% | - | 1.98% | 176.16倍 | 0.81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
