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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 2,370 | 2,408 | 2,328 | 2,357 | -29 | -1.2% | 34,800 |
| 2025/06/05 | 2,512 | 2,520 | 2,378 | 2,386 | -26 | -1.1% | 40,700 |
| 2025/06/04 | 2,525 | 2,528 | 2,412 | 2,412 | -113 | -4.5% | 55,600 |
| 2025/06/03 | 2,384 | 2,570 | 2,384 | 2,525 | +141 | +5.9% | 142,200 |
| 2025/06/02 | 2,420 | 2,472 | 2,351 | 2,384 | -86 | -3.5% | 74,900 |
| 2025/05/30 | 2,349 | 2,470 | 2,328 | 2,470 | +71 | +3% | 94,100 |
| 2025/05/29 | 2,240 | 2,597 | 2,232 | 2,399 | +247 | +11.5% | 355,800 |
| 2025/05/28 | 2,200 | 2,233 | 2,152 | 2,152 | +2 | +0.1% | 61,400 |
| 2025/05/27 | 2,105 | 2,150 | 2,088 | 2,150 | +73 | +3.5% | 44,300 |
| 2025/05/26 | 1,965 | 2,077 | 1,960 | 2,077 | +97 | +4.9% | 23,600 |
| 2025/05/23 | 1,990 | 2,009 | 1,980 | 1,980 | -24 | -1.2% | 16,300 |
| 2025/05/22 | 1,990 | 2,030 | 1,966 | 2,004 | +8 | +0.4% | 22,800 |
| 2025/05/21 | 2,010 | 2,035 | 1,996 | 1,996 | ±0 | ±0% | 25,200 |
| 2025/05/20 | 2,025 | 2,049 | 1,996 | 1,996 | -10 | -0.5% | 19,500 |
| 2025/05/19 | 2,030 | 2,058 | 1,986 | 2,006 | -69 | -3.3% | 32,200 |
| 2025/05/16 | 1,965 | 2,092 | 1,965 | 2,075 | +134 | +6.9% | 53,800 |
| 2025/05/15 | 1,918 | 1,990 | 1,918 | 1,941 | +25 | +1.3% | 9,100 |
| 2025/05/14 | 1,932 | 1,981 | 1,899 | 1,916 | -15 | -0.8% | 24,000 |
| 2025/05/13 | 1,956 | 1,980 | 1,897 | 1,931 | +6 | +0.3% | 33,800 |
| 2025/05/12 | 1,910 | 1,945 | 1,910 | 1,925 | +20 | +1% | 13,600 |
| 2025/05/09 | 1,856 | 1,905 | 1,839 | 1,905 | +66 | +3.6% | 21,800 |
| 2025/05/08 | 1,845 | 1,874 | 1,830 | 1,839 | -8 | -0.4% | 6,300 |
| 2025/05/07 | 1,822 | 1,866 | 1,819 | 1,847 | +54 | +3% | 14,000 |
| 2025/05/02 | 1,805 | 1,828 | 1,780 | 1,793 | -12 | -0.7% | 19,100 |
| 2025/05/01 | 1,817 | 1,830 | 1,799 | 1,805 | -4 | -0.2% | 9,800 |
| 2025/04/30 | 1,830 | 1,855 | 1,790 | 1,809 | -16 | -0.9% | 14,300 |
| 2025/04/28 | 1,868 | 1,889 | 1,825 | 1,825 | -15 | -0.8% | 20,900 |
| 2025/04/25 | 1,788 | 1,856 | 1,776 | 1,840 | +73 | +4.1% | 33,600 |
| 2025/04/24 | 1,778 | 1,798 | 1,767 | 1,767 | -7 | -0.4% | 11,400 |
| 2025/04/23 | 1,784 | 1,788 | 1,765 | 1,774 | +11 | +0.6% | 7,100 |
| 2025/04/22 | 1,761 | 1,784 | 1,741 | 1,763 | -21 | -1.2% | 8,400 |
| 2025/04/21 | 1,789 | 1,805 | 1,768 | 1,784 | +19 | +1.1% | 21,700 |
| 2025/04/18 | 1,694 | 1,772 | 1,685 | 1,765 | +77 | +4.6% | 16,100 |
| 2025/04/17 | 1,669 | 1,705 | 1,650 | 1,688 | -9 | -0.5% | 19,400 |
| 2025/04/16 | 1,768 | 1,780 | 1,694 | 1,697 | -78 | -4.4% | 46,900 |
| 2025/04/15 | 1,891 | 1,915 | 1,774 | 1,775 | -98 | -5.2% | 105,300 |
| 2025/04/14 | 1,860 | 1,886 | 1,815 | 1,873 | +93 | +5.2% | 46,500 |
| 2025/04/11 | 1,686 | 1,780 | 1,650 | 1,780 | +62 | +3.6% | 18,700 |
| 2025/04/10 | 1,745 | 1,768 | 1,699 | 1,718 | +133 | +8.4% | 32,900 |
| 2025/04/09 | 1,621 | 1,621 | 1,495 | 1,585 | -76 | -4.6% | 33,900 |
| 2025/04/08 | 1,582 | 1,711 | 1,581 | 1,661 | +173 | +11.6% | 33,800 |
| 2025/04/07 | 1,430 | 1,597 | 1,430 | 1,488 | -332 | -18.2% | 83,200 |
| 2025/04/04 | 1,823 | 1,843 | 1,723 | 1,820 | -58 | -3.1% | 63,000 |
| 2025/04/03 | 1,836 | 1,908 | 1,801 | 1,878 | -47 | -2.4% | 33,100 |
| 2025/04/02 | 1,936 | 1,953 | 1,924 | 1,925 | -18 | -0.9% | 13,800 |
| 2025/04/01 | 1,997 | 1,997 | 1,935 | 1,943 | -28 | -1.4% | 20,200 |
| 2025/03/31 | 1,988 | 2,000 | 1,955 | 1,971 | -44 | -2.2% | 17,000 |
| 2025/03/28 | 2,004 | 2,025 | 2,000 | 2,015 | +4 | +0.2% | 5,700 |
| 2025/03/27 | 2,037 | 2,045 | 2,011 | 2,011 | -26 | -1.3% | 10,000 |
| 2025/03/26 | 2,054 | 2,065 | 2,023 | 2,037 | -11 | -0.5% | 9,400 |
51～
100
件表示中 / 523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 | 317,000円 | +10.2% | +17.3% | 0.91% | 27.82倍 | 6.02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 |
| ナラサキ | 358,000円 | +4.9% | +11.8% | 3.63% | 7.32倍 | 0.70倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| 鳥羽洋行 | 384,000円 | +4.6% | +7.6% | 3.39% | 11.26倍 | 0.73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 |
| 南 陽 | 134,100円 | +4.0% | -6.9% | 3.88% | 9.01倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| 大木ヘルケア | 125,000円 | +4.2% | +9.4% | 2.08% | 5.58倍 | 0.55倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
