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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/09/18 | 8,740 | 8,900 | 8,630 | 8,670 | +20 | +0.2% | 6,300 |
| 2024/09/17 | 8,900 | 8,900 | 8,500 | 8,650 | -190 | -2.1% | 7,000 |
| 2024/09/13 | 8,910 | 8,980 | 8,840 | 8,840 | -70 | -0.8% | 3,000 |
| 2024/09/12 | 8,790 | 8,990 | 8,700 | 8,910 | +420 | +4.9% | 13,600 |
| 2024/09/11 | 8,730 | 8,990 | 8,380 | 8,490 | -380 | -4.3% | 14,300 |
| 2024/09/10 | 8,720 | 9,090 | 8,660 | 8,870 | +300 | +3.5% | 13,300 |
| 2024/09/09 | 8,760 | 8,780 | 8,510 | 8,570 | -490 | -5.4% | 19,200 |
| 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 |
201～
250
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 | 316,500円 | +10.2% | +17.3% | 0.92% | 27.77倍 | 6.01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 | 355,500円 | +4.9% | +11.8% | 3.66% | 7.27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 | 387,000円 | +4.6% | +7.6% | 3.36% | 11.34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 | 134,400円 | +4.0% | -6.9% | 3.87% | 9.03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 | 124,700円 | +4.2% | +9.4% | 2.09% | 5.56倍 | 0.54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
