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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/14 | 1,297 | 1,307 | 1,281 | 1,290 | -11 | -0.8% | 3,100 |
| 2022/01/13 | 1,387 | 1,387 | 1,287 | 1,301 | -104 | -7.4% | 19,500 |
| 2022/01/12 | 1,392 | 1,450 | 1,392 | 1,405 | +13 | +0.9% | 2,300 |
| 2022/01/11 | 1,388 | 1,416 | 1,350 | 1,392 | +13 | +0.9% | 3,300 |
| 2022/01/07 | 1,438 | 1,438 | 1,341 | 1,379 | -69 | -4.8% | 9,700 |
| 2022/01/06 | 1,366 | 1,523 | 1,351 | 1,448 | +112 | +8.4% | 42,700 |
| 2022/01/05 | 1,281 | 1,374 | 1,281 | 1,336 | +41 | +3.2% | 5,300 |
| 2022/01/04 | 1,280 | 1,298 | 1,235 | 1,295 | +22 | +1.7% | 4,500 |
| 2021/12/30 | 1,276 | 1,276 | 1,270 | 1,273 | -3 | -0.2% | 600 |
| 2021/12/29 | 1,276 | 1,290 | 1,250 | 1,276 | -6 | -0.5% | 3,500 |
| 2021/12/28 | 1,270 | 1,287 | 1,270 | 1,282 | +17 | +1.3% | 1,600 |
| 2021/12/27 | 1,278 | 1,278 | 1,252 | 1,265 | -8 | -0.6% | 7,200 |
| 2021/12/24 | 1,284 | 1,292 | 1,266 | 1,273 | -37 | -2.8% | 5,500 |
| 2021/12/23 | 1,288 | 1,310 | 1,281 | 1,310 | +22 | +1.7% | 11,100 |
| 2021/12/22 | 1,313 | 1,313 | 1,287 | 1,288 | -25 | -1.9% | 2,900 |
| 2021/12/21 | 1,305 | 1,340 | 1,285 | 1,313 | -7 | -0.5% | 6,900 |
| 2021/12/20 | 1,385 | 1,399 | 1,320 | 1,320 | -65 | -4.7% | 9,900 |
| 2021/12/17 | 1,391 | 1,399 | 1,381 | 1,385 | -14 | -1% | 1,600 |
| 2021/12/16 | 1,405 | 1,410 | 1,388 | 1,399 | -9 | -0.6% | 4,900 |
| 2021/12/15 | 1,380 | 1,408 | 1,380 | 1,408 | +9 | +0.6% | 5,600 |
801～
850
件表示中 / 3715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 | 125,600円 | +6.7% | +3.4% | 3.18% | 21.98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 |
| 東和ハイシス | 222,000円 | +5.0% | +2.2% | 3.96% | 12.06倍 | 1.20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 |
| ユークス | 44,400円 | +16.7% | +107.4% | 2.93% | 11.26倍 | 1.53倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| スマートバリュ | 45,500円 | +47.1% | - | 1.76% | 1568.97倍 | 3.28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 |
| ホットリンク | 30,300円 | -3.6% | - | 1.98% | 176.16倍 | 0.81倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
市場注目の銘柄
チャート関連のコラム
