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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,407 | 2,443 | 2,300 | 2,329 | -73 | -3% | 61,000 |
| 2024/11/29 | 2,420 | 2,420 | 2,385 | 2,402 | -18 | -0.7% | 22,800 |
| 2024/11/28 | 2,545 | 2,550 | 2,362 | 2,420 | -7,710 | -76.1% | 68,200 |
| 2024/11/27 | 10,250 | 10,330 | 10,070 | 10,130 | -120 | -1.2% | 7,200 |
| 2024/11/26 | 10,470 | 10,470 | 10,180 | 10,250 | -150 | -1.4% | 6,100 |
| 2024/11/25 | 10,670 | 10,670 | 10,400 | 10,400 | -120 | -1.1% | 7,900 |
| 2024/11/22 | 10,680 | 10,770 | 10,420 | 10,520 | ±0 | ±0% | 11,400 |
| 2024/11/21 | 10,720 | 11,080 | 10,480 | 10,520 | +20 | +0.2% | 19,900 |
| 2024/11/20 | 10,380 | 10,540 | 10,310 | 10,500 | +170 | +1.6% | 10,900 |
| 2024/11/19 | 9,950 | 10,380 | 9,950 | 10,330 | +380 | +3.8% | 9,200 |
| 2024/11/18 | 10,130 | 10,170 | 9,860 | 9,950 | -220 | -2.2% | 9,000 |
| 2024/11/15 | 10,100 | 10,250 | 9,930 | 10,170 | +110 | +1.1% | 9,800 |
| 2024/11/14 | 10,110 | 10,260 | 9,960 | 10,060 | -220 | -2.1% | 15,900 |
| 2024/11/13 | 10,770 | 10,780 | 10,260 | 10,280 | -300 | -2.8% | 11,400 |
| 2024/11/12 | 10,660 | 11,000 | 10,500 | 10,580 | +60 | +0.6% | 28,500 |
| 2024/11/11 | 10,400 | 10,750 | 10,340 | 10,520 | +100 | +1% | 10,700 |
| 2024/11/08 | 10,290 | 10,590 | 10,140 | 10,420 | +130 | +1.3% | 10,300 |
| 2024/11/07 | 10,090 | 10,310 | 10,000 | 10,290 | +300 | +3% | 15,300 |
| 2024/11/06 | 10,120 | 10,180 | 9,880 | 9,990 | -100 | -1% | 20,800 |
| 2024/11/05 | 10,170 | 10,170 | 9,960 | 10,090 | -80 | -0.8% | 8,000 |
| 2024/11/01 | 10,230 | 10,460 | 10,050 | 10,170 | -360 | -3.4% | 11,600 |
| 2024/10/31 | 10,480 | 10,600 | 10,320 | 10,530 | +30 | +0.3% | 7,400 |
| 2024/10/30 | 10,700 | 10,700 | 10,460 | 10,500 | -200 | -1.9% | 11,600 |
| 2024/10/29 | 10,330 | 10,700 | 10,180 | 10,700 | +370 | +3.6% | 15,900 |
| 2024/10/28 | 9,670 | 10,420 | 9,670 | 10,330 | +580 | +5.9% | 19,400 |
| 2024/10/25 | 10,170 | 10,220 | 9,680 | 9,750 | -510 | -5% | 20,900 |
| 2024/10/24 | 10,230 | 10,470 | 10,100 | 10,260 | +160 | +1.6% | 11,900 |
| 2024/10/23 | 10,230 | 10,420 | 10,000 | 10,100 | -180 | -1.8% | 13,500 |
| 2024/10/22 | 10,590 | 10,590 | 10,200 | 10,280 | -170 | -1.6% | 11,600 |
| 2024/10/21 | 10,010 | 10,790 | 10,010 | 10,450 | +400 | +4% | 27,000 |
| 2024/10/18 | 10,170 | 10,370 | 9,910 | 10,050 | -100 | -1% | 34,100 |
| 2024/10/17 | 11,230 | 11,230 | 10,110 | 10,150 | -920 | -8.3% | 66,800 |
| 2024/10/16 | 10,130 | 11,270 | 10,060 | 11,070 | +450 | +4.2% | 147,000 |
| 2024/10/15 | 10,620 | 10,620 | 10,620 | 10,620 | +1,500 | +16.4% | 15,400 |
| 2024/10/11 | 8,790 | 9,140 | 8,610 | 9,120 | +350 | +4% | 26,900 |
| 2024/10/10 | 8,830 | 8,830 | 8,660 | 8,770 | -20 | -0.2% | 10,600 |
| 2024/10/09 | 8,810 | 8,900 | 8,710 | 8,790 | +10 | +0.1% | 9,200 |
| 2024/10/08 | 8,790 | 8,860 | 8,700 | 8,780 | -70 | -0.8% | 8,800 |
| 2024/10/07 | 8,960 | 9,020 | 8,780 | 8,850 | -40 | -0.4% | 8,900 |
| 2024/10/04 | 8,870 | 9,100 | 8,800 | 8,890 | +20 | +0.2% | 11,500 |
| 2024/10/03 | 8,810 | 8,890 | 8,730 | 8,870 | +210 | +2.4% | 8,200 |
| 2024/10/02 | 8,840 | 8,910 | 8,660 | 8,660 | -300 | -3.3% | 9,700 |
| 2024/10/01 | 8,980 | 9,020 | 8,850 | 8,960 | +80 | +0.9% | 8,000 |
| 2024/09/30 | 8,840 | 9,060 | 8,810 | 8,880 | -110 | -1.2% | 9,800 |
| 2024/09/27 | 8,810 | 9,170 | 8,810 | 8,990 | +160 | +1.8% | 13,900 |
| 2024/09/26 | 8,890 | 8,950 | 8,800 | 8,830 | -70 | -0.8% | 6,200 |
| 2024/09/25 | 8,830 | 8,900 | 8,760 | 8,900 | +30 | +0.3% | 6,500 |
| 2024/09/24 | 9,100 | 9,100 | 8,780 | 8,870 | -120 | -1.3% | 11,000 |
| 2024/09/20 | 9,080 | 9,170 | 8,890 | 8,990 | +110 | +1.2% | 13,700 |
| 2024/09/19 | 8,820 | 9,000 | 8,800 | 8,880 | +210 | +2.4% | 9,900 |
101～
150
件表示中 / 450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 | 179,300円 | +49.5% | +19.8% | 1.28% | 18.33倍 | 3.67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 |
| ＤＶｘ | 94,800円 | +9.8% | -18.9% | 5.27% | 24.39倍 | 1.13倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| グリーンクロス | 108,300円 | - | - | 3.23% | 8.32倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| オーウエル | 91,600円 | +1.3% | +11.4% | 3.82% | 6.57倍 | 0.44倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| 北沢産 | 38,800円 | +2.3% | -11.2% | 2.06% | 12.54倍 | 0.70倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
市場注目の銘柄
チャート関連のコラム
