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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 14,990 | 16,580 | 13,700 | 16,580 | +3,000 | +22.1% | 884,300 |
| 2024/03/04 | 12,800 | 14,300 | 12,620 | 13,580 | +1,380 | +11.3% | 714,200 |
| 2024/03/01 | 13,200 | 13,350 | 12,140 | 12,200 | -880 | -6.7% | 195,100 |
| 2024/02/29 | 12,200 | 13,390 | 11,870 | 13,080 | +300 | +2.3% | 296,300 |
| 2024/02/28 | 13,000 | 13,990 | 12,560 | 12,780 | -590 | -4.4% | 558,600 |
| 2024/02/27 | 12,100 | 13,370 | 11,450 | 13,370 | +3,000 | +28.9% | 517,000 |
| 2024/02/26 | 9,350 | 10,620 | 9,330 | 10,370 | +1,250 | +13.7% | 273,700 |
| 2024/02/22 | 10,000 | 10,040 | 9,090 | 9,120 | -170 | -1.8% | 201,600 |
| 2024/02/21 | 9,140 | 9,450 | 9,040 | 9,290 | -150 | -1.6% | 92,700 |
| 2024/02/20 | 8,720 | 10,040 | 8,610 | 9,440 | +840 | +9.8% | 313,600 |
| 2024/02/19 | 8,490 | 8,620 | 8,270 | 8,600 | +130 | +1.5% | 39,300 |
| 2024/02/16 | 8,150 | 8,470 | 8,010 | 8,470 | +430 | +5.3% | 57,300 |
| 2024/02/15 | 7,900 | 8,180 | 7,900 | 8,040 | +190 | +2.4% | 25,900 |
| 2024/02/14 | 7,810 | 7,900 | 7,740 | 7,850 | -180 | -2.2% | 21,000 |
| 2024/02/13 | 7,860 | 8,140 | 7,710 | 8,030 | +220 | +2.8% | 55,100 |
| 2024/02/09 | 7,940 | 8,040 | 7,810 | 7,810 | -90 | -1.1% | 20,800 |
| 2024/02/08 | 8,000 | 8,130 | 7,900 | 7,900 | -80 | -1% | 20,100 |
| 2024/02/07 | 8,050 | 8,070 | 7,930 | 7,980 | -90 | -1.1% | 16,400 |
| 2024/02/06 | 8,280 | 8,350 | 8,050 | 8,070 | -120 | -1.5% | 15,500 |
| 2024/02/05 | 8,110 | 8,290 | 8,110 | 8,190 | +160 | +2% | 10,700 |
| 2024/02/02 | 8,140 | 8,340 | 8,030 | 8,030 | +40 | +0.5% | 23,700 |
| 2024/02/01 | 8,150 | 8,300 | 7,990 | 7,990 | -220 | -2.7% | 26,800 |
| 2024/01/31 | 8,220 | 8,300 | 8,150 | 8,210 | -110 | -1.3% | 13,800 |
| 2024/01/30 | 8,370 | 8,450 | 8,170 | 8,320 | +70 | +0.8% | 19,800 |
| 2024/01/29 | 8,390 | 8,470 | 8,230 | 8,250 | -170 | -2% | 20,200 |
| 2024/01/26 | 8,680 | 8,820 | 8,400 | 8,420 | -400 | -4.5% | 48,300 |
| 2024/01/25 | 8,860 | 9,030 | 8,450 | 8,820 | -30 | -0.3% | 72,900 |
| 2024/01/24 | 8,630 | 9,040 | 8,630 | 8,850 | +220 | +2.5% | 37,200 |
| 2024/01/23 | 8,550 | 9,030 | 8,520 | 8,630 | +80 | +0.9% | 72,600 |
| 2024/01/22 | 7,860 | 8,690 | 7,860 | 8,550 | +710 | +9.1% | 63,100 |
| 2024/01/19 | 7,920 | 8,020 | 7,820 | 7,840 | -30 | -0.4% | 31,800 |
| 2024/01/18 | 8,120 | 8,140 | 7,870 | 7,870 | -250 | -3.1% | 29,200 |
| 2024/01/17 | 8,100 | 8,350 | 7,990 | 8,120 | +10 | +0.1% | 36,700 |
| 2024/01/16 | 8,490 | 9,040 | 8,090 | 8,110 | -380 | -4.5% | 77,700 |
| 2024/01/15 | 8,350 | 8,680 | 8,150 | 8,490 | -160 | -1.8% | 49,300 |
| 2024/01/12 | 8,550 | 8,750 | 8,350 | 8,650 | +100 | +1.2% | 36,200 |
| 2024/01/11 | 8,490 | 8,610 | 8,300 | 8,550 | +160 | +1.9% | 31,500 |
| 2024/01/10 | 8,390 | 8,650 | 8,350 | 8,390 | +10 | +0.1% | 33,900 |
| 2024/01/09 | 8,310 | 8,580 | 8,180 | 8,380 | +450 | +5.7% | 47,700 |
| 2024/01/05 | 8,030 | 8,230 | 7,900 | 7,930 | -200 | -2.5% | 22,000 |
| 2024/01/04 | 7,880 | 8,290 | 7,810 | 8,130 | -40 | -0.5% | 21,000 |
| 2023/12/29 | 8,160 | 8,310 | 8,080 | 8,170 | -50 | -0.6% | 16,800 |
| 2023/12/28 | 8,110 | 8,430 | 8,050 | 8,220 | +120 | +1.5% | 22,900 |
| 2023/12/27 | 7,820 | 8,230 | 7,820 | 8,100 | +220 | +2.8% | 38,800 |
| 2023/12/26 | 7,920 | 8,170 | 7,880 | 7,880 | -110 | -1.4% | 21,500 |
| 2023/12/25 | 7,950 | 7,990 | 7,600 | 7,990 | -50 | -0.6% | 44,200 |
| 2023/12/22 | 8,090 | 8,190 | 7,980 | 8,040 | -150 | -1.8% | 29,100 |
| 2023/12/21 | 8,380 | 8,400 | 8,150 | 8,190 | -480 | -5.5% | 39,800 |
| 2023/12/20 | 8,900 | 8,950 | 8,620 | 8,670 | -200 | -2.3% | 34,900 |
| 2023/12/19 | 8,600 | 8,900 | 8,550 | 8,870 | +260 | +3% | 24,700 |
51～
100
件表示中 / 216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 | 1,049,000円 | +11.2% | +7.7% | 0.59% | 34.91倍 | 6.57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 |
| 英 和 | 219,900円 | +1.6% | -0.5% | 3.18% | 8.28倍 | 0.88倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 大木ヘルケア | 101,000円 | +4.0% | +1.3% | 2.38% | 5.99倍 | 0.49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 |
| オルバヘルケア | 218,900円 | +7.2% | +2.4% | 3.20% | 8.92倍 | 1.28倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| ＵＥＸ | 108,100円 | - | - | - | - | 0.69倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
市場注目の銘柄
チャート関連のコラム
