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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,291 | 1,300 | 1,250 | 1,280 | -22 | -1.7% | 9,600 |
| 2025/05/30 | 1,299 | 1,329 | 1,299 | 1,302 | +3 | +0.2% | 700 |
| 2025/05/29 | 1,298 | 1,299 | 1,298 | 1,299 | +3 | +0.2% | 300 |
| 2025/05/28 | 1,308 | 1,318 | 1,295 | 1,296 | -14 | -1.1% | 3,600 |
| 2025/05/27 | 1,308 | 1,321 | 1,306 | 1,310 | +2 | +0.2% | 1,500 |
| 2025/05/26 | 1,312 | 1,314 | 1,305 | 1,308 | -11 | -0.8% | 600 |
| 2025/05/23 | 1,335 | 1,335 | 1,309 | 1,319 | -46 | -3.4% | 700 |
| 2025/05/22 | 1,299 | 1,365 | 1,298 | 1,365 | +43 | +3.3% | 1,600 |
| 2025/05/21 | 1,322 | 1,322 | 1,322 | 1,322 | -18 | -1.3% | 300 |
| 2025/05/20 | 1,335 | 1,344 | 1,335 | 1,340 | -2 | -0.1% | 1,800 |
| 2025/05/19 | 1,333 | 1,342 | 1,333 | 1,342 | -1 | -0.1% | 500 |
| 2025/05/16 | 1,337 | 1,345 | 1,315 | 1,343 | +12 | +0.9% | 1,700 |
| 2025/05/15 | 1,340 | 1,343 | 1,311 | 1,331 | +21 | +1.6% | 1,800 |
| 2025/05/14 | 1,335 | 1,347 | 1,310 | 1,310 | -25 | -1.9% | 2,400 |
| 2025/05/13 | 1,324 | 1,338 | 1,317 | 1,335 | +7 | +0.5% | 2,900 |
| 2025/05/12 | 1,287 | 1,330 | 1,287 | 1,328 | +23 | +1.8% | 2,500 |
| 2025/05/09 | 1,344 | 1,350 | 1,301 | 1,305 | -43 | -3.2% | 8,900 |
| 2025/05/08 | 1,370 | 1,370 | 1,320 | 1,348 | +8 | +0.6% | 6,300 |
| 2025/05/07 | 1,385 | 1,385 | 1,340 | 1,340 | -23 | -1.7% | 400 |
| 2025/05/02 | 1,359 | 1,395 | 1,327 | 1,363 | +4 | +0.3% | 2,100 |
| 2025/05/01 | 1,371 | 1,440 | 1,287 | 1,359 | +18 | +1.3% | 30,100 |
| 2025/04/30 | 1,271 | 1,342 | 1,271 | 1,341 | +85 | +6.8% | 4,000 |
| 2025/04/28 | 1,254 | 1,399 | 1,221 | 1,256 | +4 | +0.3% | 41,100 |
| 2025/04/25 | 1,268 | 1,380 | 1,241 | 1,252 | -25 | -2% | 42,900 |
| 2025/04/24 | 1,340 | 1,474 | 1,277 | 1,277 | -51 | -3.8% | 58,000 |
| 2025/04/23 | 1,349 | 1,350 | 1,300 | 1,328 | -21 | -1.6% | 3,500 |
| 2025/04/22 | 1,253 | 1,360 | 1,253 | 1,349 | +66 | +5.1% | 11,700 |
| 2025/04/21 | 1,220 | 1,286 | 1,220 | 1,283 | +37 | +3% | 1,900 |
| 2025/04/18 | 1,246 | 1,293 | 1,213 | 1,246 | ±0 | ±0% | 2,100 |
| 2025/04/17 | 1,203 | 1,246 | 1,203 | 1,246 | +35 | +2.9% | 1,800 |
| 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 |
1～
50
件表示中 / 3711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 | 128,000円 | +6.7% | +3.4% | 3.13% | 22.40倍 | 1.37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 |
| 東和ハイシス | 226,900円 | +5.0% | +2.2% | 3.88% | 12.33倍 | 1.23倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| シスロケ | 141,400円 | +2.0% | -7.5% | 2.69% | 14.25倍 | 1.35倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ユナイト＆グロ | 125,700円 | +16.3% | +31.9% | 4.46% | 12.65倍 | 2.43倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| スマートバリュ | 46,600円 | +47.1% | - | 1.72% | 1606.90倍 | 3.36倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
市場注目の銘柄
チャート関連のコラム
