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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,448 | 1,448 | 1,407 | 1,407 | +4 | +0.3% | 1,800 |
| 2025/02/03 | 1,380 | 1,449 | 1,380 | 1,403 | +22 | +1.6% | 19,200 |
| 2025/01/31 | 1,421 | 1,421 | 1,381 | 1,381 | -31 | -2.2% | 5,300 |
| 2025/01/30 | 1,392 | 1,423 | 1,392 | 1,412 | +20 | +1.4% | 6,200 |
| 2025/01/29 | 1,376 | 1,411 | 1,376 | 1,392 | +17 | +1.2% | 2,600 |
| 2025/01/28 | 1,370 | 1,377 | 1,352 | 1,375 | +5 | +0.4% | 5,300 |
| 2025/01/27 | 1,370 | 1,406 | 1,370 | 1,370 | +8 | +0.6% | 5,000 |
| 2025/01/24 | 1,332 | 1,377 | 1,312 | 1,362 | +38 | +2.9% | 6,400 |
| 2025/01/23 | 1,347 | 1,347 | 1,323 | 1,324 | -8 | -0.6% | 2,700 |
| 2025/01/22 | 1,305 | 1,347 | 1,305 | 1,332 | +30 | +2.3% | 10,700 |
| 2025/01/21 | 1,310 | 1,328 | 1,290 | 1,302 | -2 | -0.2% | 6,500 |
| 2025/01/20 | 1,291 | 1,315 | 1,291 | 1,304 | +1 | +0.1% | 4,600 |
| 2025/01/17 | 1,299 | 1,321 | 1,280 | 1,303 | +20 | +1.6% | 4,300 |
| 2025/01/16 | 1,346 | 1,347 | 1,283 | 1,283 | -47 | -3.5% | 5,600 |
| 2025/01/15 | 1,300 | 1,339 | 1,293 | 1,330 | +43 | +3.3% | 9,800 |
| 2025/01/14 | 1,309 | 1,309 | 1,287 | 1,287 | -33 | -2.5% | 9,100 |
| 2025/01/10 | 1,305 | 1,330 | 1,305 | 1,320 | +8 | +0.6% | 4,900 |
| 2025/01/09 | 1,330 | 1,330 | 1,293 | 1,312 | -29 | -2.2% | 17,400 |
| 2025/01/08 | 1,355 | 1,359 | 1,324 | 1,341 | -23 | -1.7% | 23,300 |
| 2025/01/07 | 1,302 | 1,377 | 1,302 | 1,364 | +64 | +4.9% | 25,300 |
| 2025/01/06 | 1,353 | 1,353 | 1,283 | 1,300 | -26 | -2% | 22,000 |
| 2024/12/30 | 1,305 | 1,340 | 1,289 | 1,326 | +36 | +2.8% | 10,100 |
| 2024/12/27 | 1,266 | 1,295 | 1,258 | 1,290 | +44 | +3.5% | 17,400 |
| 2024/12/26 | 1,233 | 1,280 | 1,233 | 1,246 | +7 | +0.6% | 15,100 |
| 2024/12/25 | 1,328 | 1,328 | 1,221 | 1,239 | -61 | -4.7% | 30,100 |
| 2024/12/24 | 1,370 | 1,370 | 1,300 | 1,300 | -61 | -4.5% | 19,300 |
| 2024/12/23 | 1,323 | 1,396 | 1,305 | 1,361 | +38 | +2.9% | 31,100 |
| 2024/12/20 | 1,398 | 1,398 | 1,282 | 1,323 | -60 | -4.3% | 24,500 |
| 2024/12/19 | 1,406 | 1,423 | 1,374 | 1,383 | -83 | -5.7% | 31,100 |
| 2024/12/18 | 1,537 | 1,568 | 1,450 | 1,466 | -36 | -2.4% | 65,400 |
| 2024/12/17 | 1,404 | 1,608 | 1,388 | 1,502 | +94 | +6.7% | 105,600 |
| 2024/12/16 | 1,395 | 1,429 | 1,381 | 1,408 | -17 | -1.2% | 21,800 |
| 2024/12/13 | 1,281 | 1,496 | 1,281 | 1,425 | +135 | +10.5% | 126,600 |
| 2024/12/12 | 1,263 | 1,290 | 1,258 | 1,290 | +17 | +1.3% | 17,400 |
| 2024/12/11 | 1,290 | 1,290 | 1,271 | 1,273 | -17 | -1.3% | 4,500 |
| 2024/12/10 | 1,311 | 1,327 | 1,290 | 1,290 | -27 | -2.1% | 10,100 |
| 2024/12/09 | 1,283 | 1,326 | 1,271 | 1,317 | +12 | +0.9% | 9,300 |
| 2024/12/06 | 1,299 | 1,332 | 1,281 | 1,305 | -5 | -0.4% | 11,200 |
| 2024/12/05 | 1,307 | 1,342 | 1,281 | 1,310 | +1 | +0.1% | 17,800 |
| 2024/12/04 | 1,318 | 1,344 | 1,294 | 1,309 | -22 | -1.7% | 12,900 |
| 2024/12/03 | 1,326 | 1,334 | 1,310 | 1,331 | -2 | -0.2% | 5,400 |
| 2024/12/02 | 1,354 | 1,354 | 1,283 | 1,333 | -28 | -2.1% | 12,500 |
| 2024/11/29 | 1,344 | 1,365 | 1,325 | 1,361 | +16 | +1.2% | 3,800 |
| 2024/11/28 | 1,362 | 1,393 | 1,321 | 1,345 | -17 | -1.2% | 12,900 |
| 2024/11/27 | 1,361 | 1,369 | 1,335 | 1,362 | +8 | +0.6% | 10,900 |
| 2024/11/26 | 1,446 | 1,446 | 1,347 | 1,354 | -89 | -6.2% | 14,700 |
| 2024/11/25 | 1,437 | 1,474 | 1,429 | 1,443 | +17 | +1.2% | 9,500 |
| 2024/11/22 | 1,400 | 1,445 | 1,367 | 1,426 | +27 | +1.9% | 17,300 |
| 2024/11/21 | 1,381 | 1,405 | 1,375 | 1,399 | +18 | +1.3% | 13,000 |
| 2024/11/20 | 1,403 | 1,410 | 1,366 | 1,381 | -24 | -1.7% | 18,300 |
51～
100
件表示中 / 3683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 | 124,600円 | +6.8% | -6.4% | 3.21% | 19.98倍 | 1.39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 |
| ソフィアＨＤ | 104,500円 | -7.0% | -83.2% | 0.00% | 17.40倍 | 1.48倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| テックファーム | 65,000円 | +22.2% | +110.7% | 0.77% | 15.35倍 | 1.88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 |
| アクリート | 75,400円 | +34.2% | +47.4% | 0.00% | 18.38倍 | 2.63倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| ｉ－ｐｌｕｇ | 122,400円 | +22.6% | +300.0% | 0.00% | 11.94倍 | 6.60倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
市場注目の銘柄
チャート関連のコラム
