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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 850 | 860 | 786 | 840 | -906 | -51.9% | 16,300 |
| 2022/03/29 | 1,759 | 1,792 | 1,746 | 1,746 | -5 | -0.3% | 7,600 |
| 2022/03/28 | 1,840 | 1,840 | 1,751 | 1,751 | -7 | -0.4% | 3,400 |
| 2022/03/25 | 1,715 | 1,790 | 1,715 | 1,758 | +18 | +1% | 12,000 |
| 2022/03/24 | 1,679 | 1,740 | 1,656 | 1,740 | +65 | +3.9% | 5,100 |
| 2022/03/23 | 1,679 | 1,689 | 1,656 | 1,675 | -4 | -0.2% | 4,500 |
| 2022/03/22 | 1,675 | 1,685 | 1,636 | 1,679 | +5 | +0.3% | 6,600 |
| 2022/03/18 | 1,703 | 1,722 | 1,603 | 1,674 | -27 | -1.6% | 17,600 |
| 2022/03/17 | 1,750 | 1,752 | 1,701 | 1,701 | -13 | -0.8% | 5,500 |
| 2022/03/16 | 1,728 | 1,734 | 1,691 | 1,714 | +24 | +1.4% | 5,300 |
| 2022/03/15 | 1,710 | 1,740 | 1,665 | 1,690 | -20 | -1.2% | 3,900 |
| 2022/03/14 | 1,734 | 1,748 | 1,670 | 1,710 | -5 | -0.3% | 6,200 |
| 2022/03/11 | 1,722 | 1,742 | 1,654 | 1,715 | -38 | -2.2% | 19,700 |
| 2022/03/10 | 1,750 | 1,780 | 1,704 | 1,753 | +17 | +1% | 6,600 |
| 2022/03/09 | 1,728 | 1,772 | 1,670 | 1,736 | -32 | -1.8% | 13,800 |
| 2022/03/08 | 1,686 | 1,773 | 1,665 | 1,768 | +59 | +3.5% | 13,500 |
| 2022/03/07 | 1,695 | 1,780 | 1,651 | 1,709 | +1 | +0.1% | 15,000 |
| 2022/03/04 | 1,681 | 1,721 | 1,601 | 1,708 | +27 | +1.6% | 19,300 |
| 2022/03/03 | 1,731 | 1,745 | 1,660 | 1,681 | -80 | -4.5% | 25,000 |
| 2022/03/02 | 1,804 | 1,813 | 1,726 | 1,761 | -123 | -6.5% | 25,700 |
| 2022/03/01 | 1,989 | 2,048 | 1,876 | 1,884 | -205 | -9.8% | 40,900 |
| 2022/02/28 | 1,915 | 2,099 | 1,870 | 2,089 | +44 | +2.2% | 55,100 |
| 2022/02/25 | 1,783 | 2,045 | 1,698 | 2,045 | +222 | +12.2% | 104,400 |
| 2022/02/24 | 2,170 | 2,260 | 1,822 | 1,823 | -497 | -21.4% | 135,500 |
| 2022/02/22 | 2,153 | 2,503 | 2,063 | 2,320 | +317 | +15.8% | 574,500 |
| 2022/02/21 | 1,843 | 2,003 | 1,672 | 2,003 | +400 | +25% | 343,300 |
| 2022/02/18 | 1,603 | 1,603 | 1,560 | 1,603 | +300 | +23% | 57,400 |
| 2022/02/17 | 1,303 | 1,303 | 1,303 | 1,303 | -21 | -1.6% | 100 |
| 2022/02/16 | 1,330 | 1,340 | 1,322 | 1,324 | +31 | +2.4% | 2,500 |
| 2022/02/15 | 1,284 | 1,299 | 1,284 | 1,293 | -38 | -2.9% | 300 |
| 2022/02/14 | 1,300 | 1,332 | 1,300 | 1,331 | +18 | +1.4% | 800 |
| 2022/02/10 | 1,313 | 1,313 | 1,313 | 1,313 | -10 | -0.8% | 100 |
| 2022/02/09 | 1,305 | 1,323 | 1,305 | 1,323 | +28 | +2.2% | 1,100 |
| 2022/02/08 | 1,311 | 1,311 | 1,292 | 1,295 | -19 | -1.4% | 300 |
| 2022/02/07 | 1,310 | 1,314 | 1,291 | 1,314 | +9 | +0.7% | 600 |
| 2022/02/04 | 1,293 | 1,307 | 1,287 | 1,305 | -2 | -0.2% | 1,000 |
| 2022/02/03 | 1,289 | 1,307 | 1,287 | 1,307 | +21 | +1.6% | 900 |
| 2022/02/02 | 1,301 | 1,320 | 1,286 | 1,286 | -25 | -1.9% | 2,100 |
| 2022/02/01 | 1,311 | 1,311 | 1,311 | 1,311 | -7 | -0.5% | 100 |
| 2022/01/31 | 1,260 | 1,318 | 1,260 | 1,318 | +77 | +6.2% | 5,400 |
| 2022/01/28 | 1,205 | 1,264 | 1,205 | 1,241 | +41 | +3.4% | 3,900 |
| 2022/01/27 | 1,281 | 1,281 | 1,200 | 1,200 | -51 | -4.1% | 1,500 |
| 2022/01/26 | 1,254 | 1,265 | 1,221 | 1,251 | -7 | -0.6% | 4,500 |
| 2022/01/25 | 1,252 | 1,269 | 1,247 | 1,258 | +12 | +1% | 2,600 |
| 2022/01/24 | 1,247 | 1,267 | 1,243 | 1,246 | -31 | -2.4% | 2,100 |
| 2022/01/21 | 1,261 | 1,277 | 1,246 | 1,277 | +16 | +1.3% | 1,500 |
| 2022/01/20 | 1,253 | 1,270 | 1,253 | 1,261 | -7 | -0.6% | 500 |
| 2022/01/19 | 1,304 | 1,304 | 1,251 | 1,268 | -15 | -1.2% | 6,800 |
| 2022/01/18 | 1,290 | 1,309 | 1,280 | 1,283 | -7 | -0.5% | 2,100 |
| 2022/01/17 | 1,299 | 1,315 | 1,290 | 1,290 | ±0 | ±0% | 1,400 |
751～
800
件表示中 / 3685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 | 132,800円 | +6.8% | -6.4% | 3.01% | 21.30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 |
| トレードワクス | 132,500円 | +13.3% | - | 1.51% | 51.70倍 | 4.04倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| ＢｅｅＸ | 236,800円 | - | - | 0.00% | 9.57倍 | 2.04倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| チエル | 67,300円 | +42.8% | -0.3% | 1.78% | 11.40倍 | 1.79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 |
| データＨＲ | 41,700円 | - | - | 0.00% | - | 2.08倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
