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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 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 |
| 2021/12/14 | 1,394 | 1,408 | 1,373 | 1,399 | -10 | -0.7% | 3,400 |
| 2021/12/13 | 1,415 | 1,430 | 1,387 | 1,409 | -2 | -0.1% | 4,400 |
| 2021/12/10 | 1,384 | 1,419 | 1,383 | 1,411 | +11 | +0.8% | 10,900 |
| 2021/12/09 | 1,427 | 1,650 | 1,398 | 1,400 | +25 | +1.8% | 85,200 |
| 2021/12/08 | 1,373 | 1,385 | 1,351 | 1,375 | +2 | +0.1% | 7,100 |
| 2021/12/07 | 1,400 | 1,400 | 1,350 | 1,373 | -2 | -0.1% | 6,100 |
| 2021/12/06 | 1,395 | 1,395 | 1,322 | 1,375 | -28 | -2% | 17,100 |
| 2021/12/03 | 1,464 | 1,466 | 1,365 | 1,403 | -10 | -0.7% | 25,000 |
| 2021/12/02 | 1,437 | 1,499 | 1,360 | 1,413 | -134 | -8.7% | 70,200 |
| 2021/12/01 | 2,050 | 2,071 | 1,502 | 1,547 | -453 | -22.7% | 287,600 |
| 2021/11/30 | 2,000 | 2,000 | 1,990 | 2,000 | +400 | +25% | 75,600 |
| 2021/11/29 | 1,510 | 1,600 | 1,510 | 1,600 | +300 | +23.1% | 194,700 |
| 2021/11/26 | 1,329 | 1,329 | 1,286 | 1,300 | -30 | -2.3% | 5,400 |
| 2021/11/25 | 1,291 | 1,339 | 1,291 | 1,330 | +39 | +3% | 1,900 |
| 2021/11/24 | 1,303 | 1,303 | 1,283 | 1,291 | -23 | -1.8% | 700 |
| 2021/11/22 | 1,258 | 1,314 | 1,252 | 1,314 | +42 | +3.3% | 4,700 |
| 2021/11/19 | 1,288 | 1,288 | 1,253 | 1,272 | +2 | +0.2% | 5,800 |
| 2021/11/18 | 1,270 | 1,270 | 1,268 | 1,270 | ±0 | ±0% | 1,100 |
| 2021/11/17 | 1,272 | 1,276 | 1,255 | 1,270 | -10 | -0.8% | 3,700 |
| 2021/11/16 | 1,288 | 1,288 | 1,280 | 1,280 | -7 | -0.5% | 900 |
| 2021/11/15 | 1,277 | 1,287 | 1,277 | 1,287 | +23 | +1.8% | 1,400 |
| 2021/11/12 | 1,290 | 1,290 | 1,264 | 1,264 | -29 | -2.2% | 1,900 |
| 2021/11/11 | 1,298 | 1,298 | 1,285 | 1,293 | -5 | -0.4% | 600 |
| 2021/11/10 | 1,285 | 1,324 | 1,281 | 1,298 | +5 | +0.4% | 1,900 |
| 2021/11/09 | 1,298 | 1,298 | 1,256 | 1,293 | -7 | -0.5% | 4,600 |
| 2021/11/08 | 1,325 | 1,325 | 1,268 | 1,300 | -14 | -1.1% | 3,100 |
| 2021/11/05 | 1,310 | 1,317 | 1,310 | 1,314 | +4 | +0.3% | 1,700 |
| 2021/11/04 | 1,327 | 1,330 | 1,307 | 1,310 | -34 | -2.5% | 4,600 |
| 2021/11/02 | 1,367 | 1,367 | 1,338 | 1,344 | -23 | -1.7% | 4,300 |
| 2021/11/01 | 1,320 | 1,376 | 1,273 | 1,367 | -168 | -10.9% | 26,700 |
| 2021/10/29 | 1,459 | 1,545 | 1,415 | 1,535 | +106 | +7.4% | 17,300 |
901～
950
件表示中 / 3784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 | 139,800円 | +6.7% | +3.4% | 2.86% | 24.46倍 | 1.50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 |
| ユナイト＆グロ | 70,000円 | +17.9% | +31.9% | 4.00% | 14.10倍 | 2.58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 |
| エイチエムコム | 135,400円 | +53.4% | +134.7% | 0.00% | 64.45倍 | 3.27倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| テックファーム | 72,500円 | +7.4% | -23.8% | 1.10% | 15.57倍 | 1.89倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| 東和ハイシス | 241,900円 | +9.7% | +4.9% | 3.64% | 12.89倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
