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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 1,188 | 1,191 | 1,188 | 1,191 | +1 | +0.1% | 400 |
| 2021/09/16 | 1,194 | 1,194 | 1,190 | 1,190 | -4 | -0.3% | 900 |
| 2021/09/15 | 1,220 | 1,220 | 1,190 | 1,194 | -26 | -2.1% | 1,300 |
| 2021/09/14 | 1,221 | 1,221 | 1,200 | 1,220 | +29 | +2.4% | 800 |
| 2021/09/13 | 1,191 | 1,199 | 1,191 | 1,191 | +1 | +0.1% | 300 |
| 2021/09/10 | 1,184 | 1,210 | 1,165 | 1,190 | +30 | +2.6% | 1,600 |
| 2021/09/09 | 1,186 | 1,186 | 1,160 | 1,160 | -27 | -2.3% | 300 |
| 2021/09/08 | 1,187 | 1,187 | 1,187 | 1,187 | - | - | 100 |
| 2021/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/06 | 1,204 | 1,208 | 1,192 | 1,203 | +22 | +1.9% | 500 |
| 2021/09/03 | 1,180 | 1,181 | 1,180 | 1,181 | +20 | +1.7% | 300 |
| 2021/09/02 | 1,156 | 1,161 | 1,150 | 1,161 | +6 | +0.5% | 1,500 |
| 2021/09/01 | 1,152 | 1,156 | 1,152 | 1,155 | +15 | +1.3% | 800 |
| 2021/08/31 | 1,140 | 1,140 | 1,139 | 1,140 | +1 | +0.1% | 900 |
| 2021/08/30 | 1,132 | 1,139 | 1,132 | 1,139 | +13 | +1.2% | 600 |
| 2021/08/27 | 1,127 | 1,127 | 1,126 | 1,126 | - | - | 600 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 1,098 | 1,141 | 1,098 | 1,141 | +44 | +4% | 2,300 |
| 2021/08/24 | 1,135 | 1,137 | 1,060 | 1,097 | -18 | -1.6% | 4,500 |
| 2021/08/23 | 1,115 | 1,115 | 1,106 | 1,115 | +9 | +0.8% | 700 |
| 2021/08/20 | 1,148 | 1,148 | 1,106 | 1,106 | -23 | -2% | 1,200 |
| 2021/08/19 | 1,129 | 1,129 | 1,129 | 1,129 | - | - | 100 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 1,124 | 1,129 | 1,124 | 1,129 | +4 | +0.4% | 200 |
| 2021/08/13 | 1,125 | 1,125 | 1,125 | 1,125 | -14 | -1.2% | 100 |
| 2021/08/12 | 1,144 | 1,147 | 1,135 | 1,139 | -10 | -0.9% | 1,000 |
| 2021/08/11 | 1,129 | 1,149 | 1,112 | 1,149 | +20 | +1.8% | 2,600 |
| 2021/08/10 | 1,150 | 1,151 | 1,105 | 1,129 | -14 | -1.2% | 3,400 |
| 2021/08/06 | 1,169 | 1,169 | 1,135 | 1,143 | -32 | -2.7% | 2,900 |
| 2021/08/05 | 1,189 | 1,189 | 1,175 | 1,175 | -11 | -0.9% | 700 |
| 2021/08/04 | 1,210 | 1,210 | 1,156 | 1,186 | -26 | -2.1% | 3,800 |
| 2021/08/03 | 1,225 | 1,225 | 1,212 | 1,212 | -17 | -1.4% | 500 |
| 2021/08/02 | 1,268 | 1,268 | 1,175 | 1,229 | -14 | -1.1% | 8,300 |
| 2021/07/30 | 1,270 | 1,273 | 1,222 | 1,243 | -31 | -2.4% | 6,700 |
| 2021/07/29 | 1,266 | 1,293 | 1,266 | 1,274 | +9 | +0.7% | 500 |
| 2021/07/28 | 1,264 | 1,265 | 1,264 | 1,265 | -7 | -0.6% | 500 |
| 2021/07/27 | 1,287 | 1,289 | 1,262 | 1,272 | +9 | +0.7% | 1,900 |
| 2021/07/26 | 1,326 | 1,326 | 1,263 | 1,263 | -33 | -2.5% | 2,700 |
| 2021/07/21 | 1,297 | 1,299 | 1,275 | 1,296 | +2 | +0.2% | 1,200 |
| 2021/07/20 | 1,294 | 1,294 | 1,294 | 1,294 | +19 | +1.5% | 100 |
| 2021/07/19 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 700 |
| 2021/07/16 | 1,275 | 1,275 | 1,275 | 1,275 | - | - | 100 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 1,293 | 1,294 | 1,278 | 1,294 | +18 | +1.4% | 400 |
| 2021/07/13 | 1,278 | 1,290 | 1,276 | 1,276 | -4 | -0.3% | 500 |
| 2021/07/12 | 1,276 | 1,296 | 1,276 | 1,280 | -21 | -1.6% | 1,100 |
| 2021/07/09 | 1,302 | 1,302 | 1,301 | 1,301 | -4 | -0.3% | 300 |
| 2021/07/08 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 100 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
件表示中 / 3607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 | 136,100円 | +6.8% | -6.4% | 2.94% | 21.83倍 | 1.52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 |
| Ｍマート | 109,900円 | +9.7% | +16.4% | 1.91% | 14.49倍 | 3.33倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| ＤＬＥ | 12,600円 | +30.2% | - | 0.00% | - | 2.26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 |
| メディ工房 | 46,600円 | +8.7% | - | 0.00% | - | 4.49倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| オービーシステ | 220,400円 | +6.0% | +0.6% | 3.63% | 10.59倍 | 1.01倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
市場注目の銘柄
チャート関連のコラム
