ジーダットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 1,230 | 1,237 | 1,200 | 1,211 | -19 | -1.5% | 1,300 |
| 2025/04/15 | 1,253 | 1,274 | 1,221 | 1,230 | -23 | -1.8% | 2,200 |
| 2025/04/14 | 1,232 | 1,253 | 1,219 | 1,253 | +34 | +2.8% | 3,900 |
| 2025/04/11 | 1,100 | 1,219 | 1,100 | 1,219 | +69 | +6% | 3,500 |
| 2025/04/10 | 1,200 | 1,200 | 1,145 | 1,150 | +75 | +7% | 6,700 |
| 2025/04/09 | 1,117 | 1,135 | 1,075 | 1,075 | -102 | -8.7% | 18,800 |
| 2025/04/08 | 1,104 | 1,220 | 1,104 | 1,177 | +103 | +9.6% | 9,500 |
| 2025/04/07 | 1,159 | 1,160 | 1,030 | 1,074 | -141 | -11.6% | 23,600 |
| 2025/04/04 | 1,252 | 1,261 | 1,162 | 1,215 | -63 | -4.9% | 23,200 |
| 2025/04/03 | 1,284 | 1,325 | 1,278 | 1,278 | -57 | -4.3% | 6,900 |
| 2025/04/02 | 1,326 | 1,352 | 1,326 | 1,335 | +9 | +0.7% | 3,600 |
| 2025/04/01 | 1,357 | 1,380 | 1,326 | 1,326 | -26 | -1.9% | 5,600 |
| 2025/03/31 | 1,380 | 1,410 | 1,352 | 1,352 | -58 | -4.1% | 6,000 |
| 2025/03/28 | 1,373 | 1,410 | 1,373 | 1,410 | -20 | -1.4% | 2,400 |
| 2025/03/27 | 1,411 | 1,450 | 1,411 | 1,430 | -11 | -0.8% | 3,300 |
| 2025/03/26 | 1,410 | 1,460 | 1,410 | 1,441 | +3 | +0.2% | 2,700 |
| 2025/03/25 | 1,382 | 1,448 | 1,375 | 1,438 | +45 | +3.2% | 5,900 |
| 2025/03/24 | 1,364 | 1,407 | 1,361 | 1,393 | ±0 | ±0% | 6,900 |
| 2025/03/21 | 1,458 | 1,476 | 1,388 | 1,393 | -62 | -4.3% | 8,300 |
| 2025/03/19 | 1,424 | 1,468 | 1,410 | 1,455 | +31 | +2.2% | 7,000 |
| 2025/03/18 | 1,423 | 1,425 | 1,400 | 1,424 | +4 | +0.3% | 8,300 |
| 2025/03/17 | 1,418 | 1,425 | 1,395 | 1,420 | +17 | +1.2% | 7,300 |
| 2025/03/14 | 1,379 | 1,417 | 1,376 | 1,403 | +27 | +2% | 6,800 |
| 2025/03/13 | 1,294 | 1,377 | 1,294 | 1,376 | +85 | +6.6% | 5,900 |
| 2025/03/12 | 1,243 | 1,337 | 1,243 | 1,291 | +36 | +2.9% | 9,500 |
| 2025/03/11 | 1,231 | 1,267 | 1,231 | 1,255 | +4 | +0.3% | 8,400 |
| 2025/03/10 | 1,257 | 1,275 | 1,198 | 1,251 | -12 | -1% | 11,300 |
| 2025/03/07 | 1,241 | 1,268 | 1,238 | 1,263 | +3 | +0.2% | 2,200 |
| 2025/03/06 | 1,236 | 1,275 | 1,235 | 1,260 | +17 | +1.4% | 8,900 |
| 2025/03/05 | 1,241 | 1,270 | 1,241 | 1,243 | -25 | -2% | 9,300 |
| 2025/03/04 | 1,233 | 1,269 | 1,229 | 1,268 | -11 | -0.9% | 12,800 |
| 2025/03/03 | 1,329 | 1,339 | 1,229 | 1,279 | -49 | -3.7% | 15,900 |
| 2025/02/28 | 1,368 | 1,368 | 1,328 | 1,328 | -40 | -2.9% | 6,800 |
| 2025/02/27 | 1,360 | 1,384 | 1,339 | 1,368 | +1 | +0.1% | 5,900 |
| 2025/02/26 | 1,371 | 1,391 | 1,343 | 1,367 | -4 | -0.3% | 3,000 |
| 2025/02/25 | 1,360 | 1,400 | 1,358 | 1,371 | -1 | -0.1% | 4,900 |
| 2025/02/21 | 1,387 | 1,398 | 1,372 | 1,372 | -23 | -1.6% | 1,800 |
| 2025/02/20 | 1,403 | 1,410 | 1,373 | 1,395 | -24 | -1.7% | 2,300 |
| 2025/02/19 | 1,413 | 1,434 | 1,403 | 1,419 | -5 | -0.4% | 2,000 |
| 2025/02/18 | 1,371 | 1,431 | 1,358 | 1,424 | +53 | +3.9% | 5,100 |
| 2025/02/17 | 1,387 | 1,400 | 1,353 | 1,371 | -7 | -0.5% | 4,800 |
| 2025/02/14 | 1,352 | 1,388 | 1,352 | 1,378 | +17 | +1.2% | 2,500 |
| 2025/02/13 | 1,321 | 1,379 | 1,317 | 1,361 | +32 | +2.4% | 7,800 |
| 2025/02/12 | 1,391 | 1,408 | 1,329 | 1,329 | -59 | -4.3% | 13,000 |
| 2025/02/10 | 1,370 | 1,431 | 1,359 | 1,388 | -26 | -1.8% | 30,700 |
| 2025/02/07 | 1,417 | 1,423 | 1,358 | 1,414 | +2 | +0.1% | 14,900 |
| 2025/02/06 | 1,421 | 1,429 | 1,412 | 1,412 | -15 | -1.1% | 3,900 |
| 2025/02/05 | 1,412 | 1,429 | 1,412 | 1,427 | +20 | +1.4% | 2,300 |
| 2025/02/04 | 1,448 | 1,448 | 1,407 | 1,407 | +4 | +0.3% | 1,800 |
| 2025/02/03 | 1,380 | 1,449 | 1,380 | 1,403 | +22 | +1.6% | 19,200 |
1～
50
件表示中 / 3681件
類似銘柄と比較する
現在ご覧いただいている「ジーダット」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 |
|---|---|---|---|---|---|---|---|---|
| ジーダット | 121,100円 | +6.8% | -6.4% | 3.30% | 19.42倍 | 1.35倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| シノプス | 76,600円 | +19.4% | +131.2% | 2.09% | 19.24倍 | 2.70倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ＤＬＥ | 11,200円 | +23.2% | - | 0.00% | - | 2.01倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| アクリート | 73,400円 | +34.2% | +47.4% | 0.00% | 17.89倍 | 2.56倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| トーセ | 60,800円 | +30.0% | - | 4.11% | 57.63倍 | 0.76倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
市場注目の銘柄
チャート関連のコラム
