ジーデップ・アドバンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,860 | 3,160 | 2,825 | 3,145 | +330 | +11.7% | 264,400 |
| 2024/03/15 | 2,845 | 2,917.5 | 2,765 | 2,815 | -105 | -3.6% | 198,000 |
| 2024/03/14 | 3,092.5 | 3,097.5 | 2,885 | 2,920 | -322.5 | -9.9% | 320,800 |
| 2024/03/13 | 3,437.5 | 3,450 | 3,135 | 3,242.5 | +80 | +2.5% | 313,200 |
| 2024/03/12 | 2,962.5 | 3,250 | 2,952.5 | 3,162.5 | +125 | +4.1% | 402,000 |
| 2024/03/11 | 3,000 | 3,167.5 | 2,940 | 3,037.5 | -262.5 | -8% | 416,400 |
| 2024/03/08 | 3,500 | 3,617.5 | 3,180 | 3,300 | -230 | -6.5% | 578,400 |
| 2024/03/07 | 3,950 | 3,972.5 | 3,450 | 3,530 | -332.5 | -8.6% | 908,800 |
| 2024/03/06 | 3,845 | 4,150 | 3,672.5 | 3,862.5 | -282.5 | -6.8% | 1,706,800 |
| 2024/03/05 | 3,747.5 | 4,145 | 3,425 | 4,145 | +750 | +22.1% | 3,537,200 |
| 2024/03/04 | 3,200 | 3,575 | 3,155 | 3,395 | +345 | +11.3% | 2,856,800 |
| 2024/03/01 | 3,300 | 3,337.5 | 3,035 | 3,050 | -220 | -6.7% | 780,400 |
| 2024/02/29 | 3,050 | 3,347.5 | 2,967.5 | 3,270 | +75 | +2.3% | 1,185,200 |
| 2024/02/28 | 3,250 | 3,497.5 | 3,140 | 3,195 | -147.5 | -4.4% | 2,234,400 |
| 2024/02/27 | 3,025 | 3,342.5 | 2,862.5 | 3,342.5 | +750 | +28.9% | 2,068,000 |
| 2024/02/26 | 2,337.5 | 2,655 | 2,332.5 | 2,592.5 | +312.5 | +13.7% | 1,094,800 |
| 2024/02/22 | 2,500 | 2,510 | 2,272.5 | 2,280 | -42.5 | -1.8% | 806,400 |
| 2024/02/21 | 2,285 | 2,362.5 | 2,260 | 2,322.5 | -37.5 | -1.6% | 370,800 |
| 2024/02/20 | 2,180 | 2,510 | 2,152.5 | 2,360 | +210 | +9.8% | 1,254,400 |
| 2024/02/19 | 2,122.5 | 2,155 | 2,067.5 | 2,150 | +32.5 | +1.5% | 157,200 |
| 2024/02/16 | 2,037.5 | 2,117.5 | 2,002.5 | 2,117.5 | +107.5 | +5.3% | 229,200 |
| 2024/02/15 | 1,975 | 2,045 | 1,975 | 2,010 | +47.5 | +2.4% | 103,600 |
| 2024/02/14 | 1,952.5 | 1,975 | 1,935 | 1,962.5 | -45 | -2.2% | 84,000 |
| 2024/02/13 | 1,965 | 2,035 | 1,927.5 | 2,007.5 | +55 | +2.8% | 220,400 |
| 2024/02/09 | 1,985 | 2,010 | 1,952.5 | 1,952.5 | -22.5 | -1.1% | 83,200 |
| 2024/02/08 | 2,000 | 2,032.5 | 1,975 | 1,975 | -20 | -1% | 80,400 |
| 2024/02/07 | 2,012.5 | 2,017.5 | 1,982.5 | 1,995 | -22.5 | -1.1% | 65,600 |
| 2024/02/06 | 2,070 | 2,087.5 | 2,012.5 | 2,017.5 | -30 | -1.5% | 62,000 |
| 2024/02/05 | 2,027.5 | 2,072.5 | 2,027.5 | 2,047.5 | +40 | +2% | 42,800 |
| 2024/02/02 | 2,035 | 2,085 | 2,007.5 | 2,007.5 | +10 | +0.5% | 94,800 |
| 2024/02/01 | 2,037.5 | 2,075 | 1,997.5 | 1,997.5 | -55 | -2.7% | 107,200 |
| 2024/01/31 | 2,055 | 2,075 | 2,037.5 | 2,052.5 | -27.5 | -1.3% | 55,200 |
| 2024/01/30 | 2,092.5 | 2,112.5 | 2,042.5 | 2,080 | +17.5 | +0.8% | 79,200 |
| 2024/01/29 | 2,097.5 | 2,117.5 | 2,057.5 | 2,062.5 | -42.5 | -2% | 80,800 |
| 2024/01/26 | 2,170 | 2,205 | 2,100 | 2,105 | -100 | -4.5% | 193,200 |
| 2024/01/25 | 2,215 | 2,257.5 | 2,112.5 | 2,205 | -7.5 | -0.3% | 291,600 |
| 2024/01/24 | 2,157.5 | 2,260 | 2,157.5 | 2,212.5 | +55 | +2.5% | 148,800 |
| 2024/01/23 | 2,137.5 | 2,257.5 | 2,130 | 2,157.5 | +20 | +0.9% | 290,400 |
| 2024/01/22 | 1,965 | 2,172.5 | 1,965 | 2,137.5 | +177.5 | +9.1% | 252,400 |
| 2024/01/19 | 1,980 | 2,005 | 1,955 | 1,960 | -7.5 | -0.4% | 127,200 |
| 2024/01/18 | 2,030 | 2,035 | 1,967.5 | 1,967.5 | -62.5 | -3.1% | 116,800 |
| 2024/01/17 | 2,025 | 2,087.5 | 1,997.5 | 2,030 | +2.5 | +0.1% | 146,800 |
| 2024/01/16 | 2,122.5 | 2,260 | 2,022.5 | 2,027.5 | -95 | -4.5% | 310,800 |
| 2024/01/15 | 2,087.5 | 2,170 | 2,037.5 | 2,122.5 | -40 | -1.8% | 197,200 |
| 2024/01/12 | 2,137.5 | 2,187.5 | 2,087.5 | 2,162.5 | +25 | +1.2% | 144,800 |
| 2024/01/11 | 2,122.5 | 2,152.5 | 2,075 | 2,137.5 | +40 | +1.9% | 126,000 |
| 2024/01/10 | 2,097.5 | 2,162.5 | 2,087.5 | 2,097.5 | +2.5 | +0.1% | 135,600 |
| 2024/01/09 | 2,077.5 | 2,145 | 2,045 | 2,095 | +112.5 | +5.7% | 190,800 |
| 2024/01/05 | 2,007.5 | 2,057.5 | 1,975 | 1,982.5 | -50 | -2.5% | 88,000 |
| 2024/01/04 | 1,970 | 2,072.5 | 1,952.5 | 2,032.5 | -10 | -0.5% | 84,000 |
601～
650
件表示中 / 775件
類似銘柄と比較する
現在ご覧いただいている「ジーデップ」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 |
|---|---|---|---|---|---|---|---|---|
| ジーデップ | 315,000円 | +27.2% | +8.4% | 1.52% | 20.89倍 | 4.91倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 鳥羽洋行 | 398,500円 | +10.1% | +14.5% | 3.01% | 12.44倍 | 0.71倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| サトー商会 | 204,600円 | +3.3% | -3.4% | 2.35% | 13.98倍 | 0.63倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| メディアスＨＤ | 80,200円 | +7.5% | +4.1% | 2.49% | 12.73倍 | 0.86倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 星医療 | 511,000円 | +0.9% | +3.0% | 1.76% | 11.41倍 | 0.80倍 |
|
医療ガス首位、病院向けガス設備工事強い。酸素使う在宅医療成長。介護施設や機器レンタルも |
市場注目の銘柄
チャート関連のコラム
