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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 1,030 | 1,118 | 1,028 | 1,045 | +21 | +2.1% | 12,000 |
| 2024/02/19 | 1,027 | 1,034 | 1,005 | 1,024 | -2 | -0.2% | 7,900 |
| 2024/02/16 | 1,035 | 1,035 | 1,024 | 1,026 | -14 | -1.3% | 3,700 |
| 2024/02/15 | 1,059 | 1,059 | 1,037 | 1,040 | -6 | -0.6% | 6,200 |
| 2024/02/14 | 1,067 | 1,067 | 1,038 | 1,046 | -21 | -2% | 6,200 |
| 2024/02/13 | 1,070 | 1,070 | 1,065 | 1,067 | -3 | -0.3% | 800 |
| 2024/02/09 | 1,106 | 1,106 | 1,070 | 1,070 | -13 | -1.2% | 4,900 |
| 2024/02/08 | 1,083 | 1,083 | 1,083 | 1,083 | -12 | -1.1% | 300 |
| 2024/02/07 | 1,111 | 1,111 | 1,092 | 1,095 | +6 | +0.6% | 1,900 |
| 2024/02/06 | 1,120 | 1,120 | 1,075 | 1,089 | -26 | -2.3% | 7,000 |
| 2024/02/05 | 1,100 | 1,115 | 1,089 | 1,115 | +15 | +1.4% | 5,400 |
| 2024/02/02 | 1,080 | 1,105 | 1,080 | 1,100 | +20 | +1.9% | 4,500 |
| 2024/02/01 | 1,097 | 1,099 | 1,080 | 1,080 | -17 | -1.5% | 1,500 |
| 2024/01/31 | 1,097 | 1,097 | 1,069 | 1,097 | -1 | -0.1% | 7,600 |
| 2024/01/30 | 1,071 | 1,098 | 1,070 | 1,098 | +28 | +2.6% | 3,500 |
| 2024/01/29 | 1,100 | 1,109 | 1,070 | 1,070 | -14 | -1.3% | 20,100 |
| 2024/01/26 | 1,060 | 1,095 | 1,060 | 1,084 | +25 | +2.4% | 7,900 |
| 2024/01/25 | 1,052 | 1,059 | 1,052 | 1,059 | +4 | +0.4% | 700 |
| 2024/01/24 | 1,063 | 1,063 | 1,055 | 1,055 | -8 | -0.8% | 1,600 |
| 2024/01/23 | 1,079 | 1,079 | 1,063 | 1,063 | -9 | -0.8% | 2,600 |
| 2024/01/22 | 1,079 | 1,080 | 1,066 | 1,072 | +3 | +0.3% | 5,600 |
| 2024/01/19 | 1,063 | 1,069 | 1,053 | 1,069 | +6 | +0.6% | 4,000 |
| 2024/01/18 | 1,051 | 1,068 | 1,051 | 1,063 | +15 | +1.4% | 3,000 |
| 2024/01/17 | 1,053 | 1,066 | 1,048 | 1,048 | -5 | -0.5% | 5,300 |
| 2024/01/16 | 1,060 | 1,060 | 1,053 | 1,053 | -9 | -0.8% | 700 |
| 2024/01/15 | 1,060 | 1,069 | 1,057 | 1,062 | +3 | +0.3% | 3,500 |
| 2024/01/12 | 1,059 | 1,060 | 1,039 | 1,059 | +1 | +0.1% | 10,100 |
| 2024/01/11 | 1,044 | 1,074 | 1,043 | 1,058 | +58 | +5.8% | 7,800 |
| 2024/01/10 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 1,900 |
| 2024/01/09 | 1,003 | 1,018 | 1,003 | 1,010 | +8 | +0.8% | 1,700 |
| 2024/01/05 | 1,002 | 1,002 | 1,002 | 1,002 | -7 | -0.7% | 200 |
| 2024/01/04 | 996 | 1,020 | 992 | 1,009 | +13 | +1.3% | 2,500 |
| 2023/12/29 | 1,000 | 1,000 | 996 | 996 | -3 | -0.3% | 1,900 |
| 2023/12/28 | 1,024 | 1,025 | 999 | 999 | -17 | -1.7% | 4,200 |
| 2023/12/27 | 1,016 | 1,016 | 1,016 | 1,016 | ±0 | ±0% | 200 |
| 2023/12/26 | 1,017 | 1,025 | 1,011 | 1,016 | -1 | -0.1% | 500 |
| 2023/12/25 | 1,020 | 1,025 | 1,005 | 1,017 | -2 | -0.2% | 3,200 |
| 2023/12/22 | 1,020 | 1,020 | 1,015 | 1,019 | +4 | +0.4% | 2,200 |
| 2023/12/21 | 1,020 | 1,020 | 1,015 | 1,015 | +3 | +0.3% | 300 |
| 2023/12/20 | 1,030 | 1,030 | 1,012 | 1,012 | -19 | -1.8% | 2,700 |
| 2023/12/19 | 1,036 | 1,042 | 1,012 | 1,031 | +20 | +2% | 1,300 |
| 2023/12/18 | 1,003 | 1,018 | 994 | 1,011 | +6 | +0.6% | 1,600 |
| 2023/12/15 | 1,005 | 1,005 | 1,005 | 1,005 | -5 | -0.5% | 100 |
| 2023/12/14 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 300 |
| 2023/12/13 | 1,014 | 1,014 | 991 | 1,000 | -14 | -1.4% | 700 |
| 2023/12/12 | 1,014 | 1,018 | 992 | 1,014 | +14 | +1.4% | 1,900 |
| 2023/12/11 | 1,007 | 1,016 | 1,000 | 1,000 | +15 | +1.5% | 1,600 |
| 2023/12/08 | 990 | 990 | 982 | 985 | +4 | +0.4% | 300 |
| 2023/12/07 | 1,006 | 1,006 | 981 | 981 | -10 | -1% | 1,000 |
| 2023/12/06 | 987 | 991 | 987 | 991 | +9 | +0.9% | 1,100 |
351～
400
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
