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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 8,950 | 9,330 | 8,950 | 9,060 | +140 | +1.6% | 19,500 |
| 2024/09/05 | 8,560 | 9,340 | 8,560 | 8,920 | +210 | +2.4% | 23,100 |
| 2024/09/04 | 8,850 | 8,970 | 8,710 | 8,710 | -430 | -4.7% | 17,100 |
| 2024/09/03 | 9,020 | 9,250 | 8,970 | 9,140 | +270 | +3% | 20,600 |
| 2024/09/02 | 8,850 | 9,120 | 8,740 | 8,870 | +170 | +2% | 19,500 |
| 2024/08/30 | 8,610 | 8,880 | 8,610 | 8,700 | -20 | -0.2% | 17,000 |
| 2024/08/29 | 8,820 | 8,920 | 8,670 | 8,720 | -380 | -4.2% | 27,600 |
| 2024/08/28 | 9,010 | 9,100 | 8,800 | 9,100 | ±0 | ±0% | 19,800 |
| 2024/08/27 | 9,100 | 9,120 | 8,970 | 9,100 | -120 | -1.3% | 10,800 |
| 2024/08/26 | 9,100 | 9,300 | 9,030 | 9,220 | +270 | +3% | 13,000 |
| 2024/08/23 | 9,000 | 9,050 | 8,850 | 8,950 | -70 | -0.8% | 5,900 |
| 2024/08/22 | 9,210 | 9,210 | 8,940 | 9,020 | -170 | -1.8% | 7,500 |
| 2024/08/21 | 9,020 | 9,280 | 9,010 | 9,190 | +80 | +0.9% | 7,100 |
| 2024/08/20 | 8,920 | 9,220 | 8,890 | 9,110 | +460 | +5.3% | 18,600 |
| 2024/08/19 | 8,980 | 9,030 | 8,650 | 8,650 | -330 | -3.7% | 12,000 |
| 2024/08/16 | 9,090 | 9,100 | 8,890 | 8,980 | +130 | +1.5% | 14,000 |
| 2024/08/15 | 8,650 | 8,940 | 8,640 | 8,850 | +210 | +2.4% | 10,400 |
| 2024/08/14 | 8,760 | 8,760 | 8,500 | 8,640 | +60 | +0.7% | 14,200 |
| 2024/08/13 | 8,290 | 8,640 | 8,290 | 8,580 | +440 | +5.4% | 12,500 |
| 2024/08/09 | 8,590 | 8,720 | 8,000 | 8,140 | -170 | -2% | 14,800 |
| 2024/08/08 | 8,310 | 8,640 | 8,250 | 8,310 | -150 | -1.8% | 11,600 |
| 2024/08/07 | 8,120 | 8,750 | 8,120 | 8,460 | +190 | +2.3% | 22,900 |
| 2024/08/06 | 7,700 | 8,330 | 7,550 | 8,270 | +1,120 | +15.7% | 42,500 |
| 2024/08/05 | 7,900 | 8,220 | 7,150 | 7,150 | -1,500 | -17.3% | 48,800 |
| 2024/08/02 | 8,890 | 8,980 | 8,650 | 8,650 | -690 | -7.4% | 33,600 |
| 2024/08/01 | 9,900 | 9,980 | 9,290 | 9,340 | -430 | -4.4% | 21,200 |
| 2024/07/31 | 9,790 | 9,850 | 9,460 | 9,770 | -70 | -0.7% | 27,600 |
| 2024/07/30 | 10,000 | 10,030 | 9,570 | 9,840 | +30 | +0.3% | 25,300 |
| 2024/07/29 | 10,200 | 10,230 | 9,810 | 9,810 | -200 | -2% | 33,700 |
| 2024/07/26 | 10,180 | 10,440 | 10,010 | 10,010 | -260 | -2.5% | 19,200 |
| 2024/07/25 | 10,340 | 10,500 | 10,020 | 10,270 | -460 | -4.3% | 37,700 |
| 2024/07/24 | 10,930 | 11,440 | 10,630 | 10,730 | -100 | -0.9% | 41,000 |
| 2024/07/23 | 10,340 | 10,830 | 10,310 | 10,830 | +730 | +7.2% | 32,200 |
| 2024/07/22 | 10,800 | 10,800 | 10,100 | 10,100 | -800 | -7.3% | 33,900 |
| 2024/07/19 | 10,830 | 11,750 | 10,610 | 10,900 | +270 | +2.5% | 79,900 |
| 2024/07/18 | 10,720 | 11,000 | 10,570 | 10,630 | -370 | -3.4% | 26,000 |
| 2024/07/17 | 10,330 | 11,000 | 10,210 | 11,000 | +690 | +6.7% | 58,600 |
| 2024/07/16 | 10,630 | 10,830 | 10,170 | 10,310 | -260 | -2.5% | 65,400 |
| 2024/07/12 | 10,520 | 10,730 | 10,430 | 10,570 | -250 | -2.3% | 31,800 |
| 2024/07/11 | 10,570 | 10,900 | 10,410 | 10,820 | +550 | +5.4% | 35,800 |
| 2024/07/10 | 10,210 | 10,380 | 10,120 | 10,270 | +60 | +0.6% | 13,700 |
| 2024/07/09 | 10,650 | 10,650 | 10,120 | 10,210 | -220 | -2.1% | 24,200 |
| 2024/07/08 | 10,270 | 10,680 | 10,270 | 10,430 | +150 | +1.5% | 13,100 |
| 2024/07/05 | 10,520 | 10,700 | 10,270 | 10,280 | -240 | -2.3% | 21,200 |
| 2024/07/04 | 10,860 | 11,050 | 10,490 | 10,520 | -160 | -1.5% | 30,000 |
| 2024/07/03 | 10,940 | 11,270 | 10,600 | 10,680 | -260 | -2.4% | 50,400 |
| 2024/07/02 | 11,400 | 11,900 | 10,760 | 10,940 | -120 | -1.1% | 137,600 |
| 2024/07/01 | 10,500 | 11,220 | 10,500 | 11,060 | +1,340 | +13.8% | 191,100 |
| 2024/06/28 | 9,700 | 9,850 | 9,570 | 9,720 | +150 | +1.6% | 11,700 |
| 2024/06/27 | 9,460 | 9,800 | 9,460 | 9,570 | +30 | +0.3% | 9,600 |
201～
250
件表示中 / 493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 | 299,700円 | +49.5% | +19.8% | 0.77% | 30.64倍 | 6.13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 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43倍 | 0.67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 |
| ラサ商事 | 144,000円 | +5.4% | -5.0% | 5.00% | 7.73倍 | 0.71倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| 英 和 | 249,800円 | +2.9% | +2.3% | 3.20% | 8.07倍 | 0.93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 |
| アイナボＨＤ | 68,500円 | +3.3% | +2.9% | 3.50% | 10.27倍 | 0.62倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
