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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,406 | 1,406 | 1,385 | 1,390 | -10 | -0.7% | 3,200 |
| 2025/09/11 | 1,394 | 1,405 | 1,380 | 1,400 | -4 | -0.3% | 1,900 |
| 2025/09/10 | 1,401 | 1,404 | 1,376 | 1,404 | +33 | +2.4% | 2,600 |
| 2025/09/09 | 1,412 | 1,434 | 1,370 | 1,371 | -43 | -3% | 5,500 |
| 2025/09/08 | 1,455 | 1,455 | 1,395 | 1,414 | -40 | -2.8% | 5,900 |
| 2025/09/05 | 1,498 | 1,500 | 1,445 | 1,454 | -45 | -3% | 2,300 |
| 2025/09/04 | 1,400 | 1,500 | 1,391 | 1,499 | +87 | +6.2% | 8,400 |
| 2025/09/03 | 1,394 | 1,437 | 1,372 | 1,412 | +14 | +1% | 3,500 |
| 2025/09/02 | 1,375 | 1,403 | 1,351 | 1,398 | +27 | +2% | 5,000 |
| 2025/09/01 | 1,420 | 1,420 | 1,371 | 1,371 | -49 | -3.5% | 5,200 |
| 2025/08/29 | 1,440 | 1,449 | 1,405 | 1,420 | -20 | -1.4% | 2,700 |
| 2025/08/28 | 1,492 | 1,492 | 1,421 | 1,440 | -22 | -1.5% | 7,200 |
| 2025/08/27 | 1,457 | 1,475 | 1,430 | 1,462 | -36 | -2.4% | 22,900 |
| 2025/08/26 | 1,437 | 1,530 | 1,437 | 1,498 | +61 | +4.2% | 12,900 |
| 2025/08/25 | 1,429 | 1,437 | 1,419 | 1,437 | +5 | +0.3% | 2,300 |
| 2025/08/22 | 1,401 | 1,453 | 1,401 | 1,432 | +48 | +3.5% | 10,800 |
| 2025/08/21 | 1,416 | 1,547 | 1,381 | 1,384 | -30 | -2.1% | 39,000 |
| 2025/08/20 | 1,349 | 1,433 | 1,348 | 1,414 | +65 | +4.8% | 11,400 |
| 2025/08/19 | 1,342 | 1,349 | 1,336 | 1,349 | +21 | +1.6% | 1,200 |
| 2025/08/18 | 1,351 | 1,351 | 1,325 | 1,328 | -23 | -1.7% | 3,000 |
| 2025/08/15 | 1,351 | 1,351 | 1,340 | 1,351 | ±0 | ±0% | 2,400 |
| 2025/08/14 | 1,333 | 1,358 | 1,322 | 1,351 | +13 | +1% | 6,500 |
| 2025/08/13 | 1,367 | 1,367 | 1,338 | 1,338 | +1 | +0.1% | 5,300 |
| 2025/08/12 | 1,318 | 1,552 | 1,305 | 1,337 | +19 | +1.4% | 70,500 |
| 2025/08/08 | 1,308 | 1,318 | 1,304 | 1,318 | ±0 | ±0% | 1,500 |
| 2025/08/07 | 1,298 | 1,318 | 1,297 | 1,318 | +20 | +1.5% | 2,700 |
| 2025/08/06 | 1,291 | 1,298 | 1,286 | 1,298 | +7 | +0.5% | 2,100 |
| 2025/08/05 | 1,290 | 1,295 | 1,284 | 1,291 | -1 | -0.1% | 2,500 |
| 2025/08/04 | 1,285 | 1,299 | 1,260 | 1,292 | -42 | -3.1% | 5,500 |
| 2025/08/01 | 1,333 | 1,364 | 1,333 | 1,334 | +1 | +0.1% | 8,200 |
| 2025/07/31 | 1,328 | 1,333 | 1,323 | 1,333 | +10 | +0.8% | 900 |
| 2025/07/30 | 1,332 | 1,334 | 1,321 | 1,323 | -9 | -0.7% | 2,800 |
| 2025/07/29 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 300 |
| 2025/07/28 | 1,308 | 1,339 | 1,308 | 1,332 | -6 | -0.4% | 8,100 |
| 2025/07/25 | 1,346 | 1,346 | 1,323 | 1,338 | +14 | +1.1% | 3,400 |
| 2025/07/24 | 1,341 | 1,341 | 1,314 | 1,324 | -9 | -0.7% | 3,200 |
| 2025/07/23 | 1,316 | 1,338 | 1,312 | 1,333 | +17 | +1.3% | 4,600 |
| 2025/07/22 | 1,327 | 1,338 | 1,316 | 1,316 | -10 | -0.8% | 2,100 |
| 2025/07/18 | 1,308 | 1,329 | 1,308 | 1,326 | +20 | +1.5% | 1,900 |
| 2025/07/17 | 1,306 | 1,306 | 1,306 | 1,306 | +3 | +0.2% | 100 |
| 2025/07/16 | 1,315 | 1,320 | 1,303 | 1,303 | -16 | -1.2% | 4,500 |
| 2025/07/15 | 1,326 | 1,330 | 1,319 | 1,319 | -23 | -1.7% | 1,400 |
| 2025/07/14 | 1,324 | 1,347 | 1,322 | 1,342 | +12 | +0.9% | 4,000 |
| 2025/07/11 | 1,331 | 1,333 | 1,327 | 1,330 | ±0 | ±0% | 3,300 |
| 2025/07/10 | 1,320 | 1,336 | 1,315 | 1,330 | +10 | +0.8% | 4,300 |
| 2025/07/09 | 1,328 | 1,334 | 1,319 | 1,320 | +1 | +0.1% | 2,900 |
| 2025/07/08 | 1,325 | 1,333 | 1,319 | 1,319 | -4 | -0.3% | 5,100 |
| 2025/07/07 | 1,328 | 1,332 | 1,323 | 1,323 | -16 | -1.2% | 2,000 |
| 2025/07/04 | 1,322 | 1,339 | 1,322 | 1,339 | +17 | +1.3% | 2,800 |
| 2025/07/03 | 1,331 | 1,335 | 1,322 | 1,322 | -9 | -0.7% | 6,400 |
1～
50
件表示中 / 3783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 | 139,000円 | +6.7% | +3.4% | 2.88% | 24.32倍 | 1.49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 |
| インタトレード | 73,400円 | +16.8% | - | 0.00% | 528.06倍 | 4.47倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| ヴィッツ | 130,500円 | +37.8% | +58.5% | 1.15% | 13.69倍 | 1.98倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| リビンＴ | 401,500円 | +0.8% | +107.2% | 0.00% | 16.24倍 | 3.10倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| チエル | 67,700円 | +45.0% | +13.5% | 2.22% | 10.32倍 | 1.64倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
市場注目の銘柄
チャート関連のコラム
