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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,343 | 1,358 | 1,331 | 1,331 | -26 | -1.9% | 11,600 |
| 2025/07/01 | 1,350 | 1,357 | 1,339 | 1,357 | +1 | +0.1% | 5,300 |
| 2025/06/30 | 1,350 | 1,370 | 1,345 | 1,356 | +8 | +0.6% | 6,500 |
| 2025/06/27 | 1,393 | 1,393 | 1,348 | 1,348 | -32 | -2.3% | 11,000 |
| 2025/06/26 | 1,353 | 1,384 | 1,344 | 1,380 | +27 | +2% | 11,800 |
| 2025/06/25 | 1,337 | 1,365 | 1,333 | 1,353 | +16 | +1.2% | 9,600 |
| 2025/06/24 | 1,362 | 1,365 | 1,335 | 1,337 | -8 | -0.6% | 7,400 |
| 2025/06/23 | 1,355 | 1,366 | 1,332 | 1,345 | -14 | -1% | 6,200 |
| 2025/06/20 | 1,349 | 1,360 | 1,335 | 1,359 | +12 | +0.9% | 9,300 |
| 2025/06/19 | 1,335 | 1,370 | 1,335 | 1,347 | +4 | +0.3% | 8,700 |
| 2025/06/18 | 1,372 | 1,372 | 1,341 | 1,343 | -44 | -3.2% | 33,500 |
| 2025/06/17 | 1,470 | 1,617 | 1,386 | 1,387 | -53 | -3.7% | 152,000 |
| 2025/06/16 | 1,526 | 1,533 | 1,422 | 1,440 | -131 | -8.3% | 131,200 |
| 2025/06/13 | 1,846 | 1,899 | 1,526 | 1,571 | +45 | +2.9% | 1,012,100 |
| 2025/06/12 | 1,294 | 1,526 | 1,261 | 1,526 | +300 | +24.5% | 146,500 |
| 2025/06/11 | 1,256 | 1,256 | 1,220 | 1,226 | -3 | -0.2% | 2,400 |
| 2025/06/10 | 1,228 | 1,250 | 1,225 | 1,229 | -1 | -0.1% | 4,100 |
| 2025/06/09 | 1,254 | 1,254 | 1,200 | 1,230 | -26 | -2.1% | 8,800 |
| 2025/06/06 | 1,272 | 1,273 | 1,252 | 1,256 | -17 | -1.3% | 2,100 |
| 2025/06/05 | 1,282 | 1,282 | 1,265 | 1,273 | -9 | -0.7% | 1,800 |
| 2025/06/04 | 1,299 | 1,317 | 1,282 | 1,282 | -13 | -1% | 1,500 |
| 2025/06/03 | 1,283 | 1,295 | 1,278 | 1,295 | +15 | +1.2% | 1,800 |
| 2025/06/02 | 1,291 | 1,300 | 1,250 | 1,280 | -22 | -1.7% | 9,600 |
| 2025/05/30 | 1,299 | 1,329 | 1,299 | 1,302 | +3 | +0.2% | 700 |
| 2025/05/29 | 1,298 | 1,299 | 1,298 | 1,299 | +3 | +0.2% | 300 |
| 2025/05/28 | 1,308 | 1,318 | 1,295 | 1,296 | -14 | -1.1% | 3,600 |
| 2025/05/27 | 1,308 | 1,321 | 1,306 | 1,310 | +2 | +0.2% | 1,500 |
| 2025/05/26 | 1,312 | 1,314 | 1,305 | 1,308 | -11 | -0.8% | 600 |
| 2025/05/23 | 1,335 | 1,335 | 1,309 | 1,319 | -46 | -3.4% | 700 |
| 2025/05/22 | 1,299 | 1,365 | 1,298 | 1,365 | +43 | +3.3% | 1,600 |
| 2025/05/21 | 1,322 | 1,322 | 1,322 | 1,322 | -18 | -1.3% | 300 |
| 2025/05/20 | 1,335 | 1,344 | 1,335 | 1,340 | -2 | -0.1% | 1,800 |
| 2025/05/19 | 1,333 | 1,342 | 1,333 | 1,342 | -1 | -0.1% | 500 |
| 2025/05/16 | 1,337 | 1,345 | 1,315 | 1,343 | +12 | +0.9% | 1,700 |
| 2025/05/15 | 1,340 | 1,343 | 1,311 | 1,331 | +21 | +1.6% | 1,800 |
| 2025/05/14 | 1,335 | 1,347 | 1,310 | 1,310 | -25 | -1.9% | 2,400 |
| 2025/05/13 | 1,324 | 1,338 | 1,317 | 1,335 | +7 | +0.5% | 2,900 |
| 2025/05/12 | 1,287 | 1,330 | 1,287 | 1,328 | +23 | +1.8% | 2,500 |
| 2025/05/09 | 1,344 | 1,350 | 1,301 | 1,305 | -43 | -3.2% | 8,900 |
| 2025/05/08 | 1,370 | 1,370 | 1,320 | 1,348 | +8 | +0.6% | 6,300 |
| 2025/05/07 | 1,385 | 1,385 | 1,340 | 1,340 | -23 | -1.7% | 400 |
| 2025/05/02 | 1,359 | 1,395 | 1,327 | 1,363 | +4 | +0.3% | 2,100 |
| 2025/05/01 | 1,371 | 1,440 | 1,287 | 1,359 | +18 | +1.3% | 30,100 |
| 2025/04/30 | 1,271 | 1,342 | 1,271 | 1,341 | +85 | +6.8% | 4,000 |
| 2025/04/28 | 1,254 | 1,399 | 1,221 | 1,256 | +4 | +0.3% | 41,100 |
| 2025/04/25 | 1,268 | 1,380 | 1,241 | 1,252 | -25 | -2% | 42,900 |
| 2025/04/24 | 1,340 | 1,474 | 1,277 | 1,277 | -51 | -3.8% | 58,000 |
| 2025/04/23 | 1,349 | 1,350 | 1,300 | 1,328 | -21 | -1.6% | 3,500 |
| 2025/04/22 | 1,253 | 1,360 | 1,253 | 1,349 | +66 | +5.1% | 11,700 |
| 2025/04/21 | 1,220 | 1,286 | 1,220 | 1,283 | +37 | +3% | 1,900 |
51～
100
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
