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 |
---|---|---|---|---|---|---|---|
2021/02/08 | 1,543 | 1,543 | 1,530 | 1,530 | -13 | -0.8% | 1,700 |
2021/02/05 | 1,531 | 1,598 | 1,531 | 1,543 | -22 | -1.4% | 2,400 |
2021/02/04 | 1,566 | 1,596 | 1,561 | 1,565 | -15 | -0.9% | 1,600 |
2021/02/03 | 1,534 | 1,580 | 1,521 | 1,580 | +40 | +2.6% | 3,300 |
2021/02/02 | 1,516 | 1,540 | 1,500 | 1,540 | +26 | +1.7% | 3,700 |
2021/02/01 | 1,532 | 1,537 | 1,511 | 1,514 | -126 | -7.7% | 5,100 |
2021/01/29 | 1,615 | 1,647 | 1,606 | 1,640 | +28 | +1.7% | 1,700 |
2021/01/28 | 1,607 | 1,629 | 1,602 | 1,612 | -27 | -1.6% | 1,800 |
2021/01/27 | 1,638 | 1,645 | 1,613 | 1,639 | +6 | +0.4% | 2,100 |
2021/01/26 | 1,628 | 1,640 | 1,619 | 1,633 | +31 | +1.9% | 2,200 |
2021/01/25 | 1,658 | 1,658 | 1,563 | 1,602 | -57 | -3.4% | 9,500 |
2021/01/22 | 1,646 | 1,696 | 1,642 | 1,659 | -11 | -0.7% | 3,100 |
2021/01/21 | 1,625 | 1,670 | 1,625 | 1,670 | +45 | +2.8% | 2,400 |
2021/01/20 | 1,625 | 1,719 | 1,623 | 1,625 | -9 | -0.6% | 3,300 |
2021/01/19 | 1,715 | 1,759 | 1,634 | 1,634 | -41 | -2.4% | 8,100 |
2021/01/18 | 1,600 | 1,697 | 1,590 | 1,675 | +75 | +4.7% | 5,700 |
2021/01/15 | 1,551 | 1,629 | 1,551 | 1,600 | +22 | +1.4% | 4,800 |
2021/01/14 | 1,675 | 1,720 | 1,578 | 1,578 | -82 | -4.9% | 12,600 |
2021/01/13 | 1,839 | 1,862 | 1,636 | 1,660 | -166 | -9.1% | 40,500 |
2021/01/12 | 1,613 | 1,932 | 1,613 | 1,826 | +293 | +19.1% | 49,200 |
2021/01/08 | 1,506 | 1,533 | 1,500 | 1,533 | +27 | +1.8% | 600 |
2021/01/07 | 1,534 | 1,574 | 1,506 | 1,506 | -68 | -4.3% | 3,500 |
2021/01/06 | 1,570 | 1,590 | 1,555 | 1,574 | -9 | -0.6% | 700 |
2021/01/05 | 1,553 | 1,600 | 1,524 | 1,583 | -10 | -0.6% | 2,200 |
2021/01/04 | 1,564 | 1,660 | 1,550 | 1,593 | -4 | -0.3% | 1,200 |
2020/12/30 | 1,553 | 1,597 | 1,512 | 1,597 | +9 | +0.6% | 2,000 |
2020/12/29 | 1,490 | 1,600 | 1,465 | 1,588 | +84 | +5.6% | 2,500 |
2020/12/28 | 1,577 | 1,580 | 1,504 | 1,504 | -73 | -4.6% | 2,400 |
2020/12/25 | 1,591 | 1,591 | 1,550 | 1,577 | -3 | -0.2% | 1,300 |
2020/12/24 | 1,552 | 1,592 | 1,512 | 1,580 | +68 | +4.5% | 1,200 |
2020/12/23 | 1,538 | 1,544 | 1,466 | 1,512 | +55 | +3.8% | 5,100 |
2020/12/22 | 1,640 | 1,674 | 1,451 | 1,457 | -263 | -15.3% | 14,600 |
2020/12/21 | 1,749 | 1,749 | 1,663 | 1,720 | ±0 | ±0% | 4,400 |
2020/12/18 | 1,625 | 1,720 | 1,585 | 1,720 | +99 | +6.1% | 5,700 |
2020/12/17 | 1,554 | 1,660 | 1,554 | 1,621 | +59 | +3.8% | 4,300 |
2020/12/16 | 1,551 | 1,570 | 1,551 | 1,562 | -2 | -0.1% | 1,400 |
2020/12/15 | 1,656 | 1,656 | 1,564 | 1,564 | -92 | -5.6% | 2,300 |
2020/12/14 | 1,643 | 1,720 | 1,603 | 1,656 | +53 | +3.3% | 3,400 |
2020/12/11 | 1,708 | 1,709 | 1,603 | 1,603 | -118 | -6.9% | 5,000 |
2020/12/10 | 1,738 | 1,746 | 1,721 | 1,721 | +11 | +0.6% | 4,200 |
2020/12/09 | 1,698 | 1,755 | 1,698 | 1,710 | +57 | +3.4% | 8,700 |
2020/12/08 | 1,599 | 1,653 | 1,599 | 1,653 | +25 | +1.5% | 7,200 |
2020/12/07 | 1,648 | 1,700 | 1,501 | 1,628 | +29 | +1.8% | 14,400 |
2020/12/04 | 1,451 | 1,600 | 1,419 | 1,599 | +150 | +10.4% | 19,500 |
2020/12/03 | 1,330 | 1,449 | 1,330 | 1,449 | +149 | +11.5% | 4,700 |
2020/12/02 | 1,258 | 1,300 | 1,258 | 1,300 | +42 | +3.3% | 3,000 |
2020/12/01 | 1,230 | 1,258 | 1,212 | 1,258 | ±0 | ±0% | 1,000 |
2020/11/30 | 1,272 | 1,272 | 1,258 | 1,258 | -14 | -1.1% | 500 |
2020/11/27 | 1,262 | 1,272 | 1,255 | 1,272 | -8 | -0.6% | 2,700 |
2020/11/26 | 1,279 | 1,280 | 1,264 | 1,280 | -15 | -1.2% | 1,800 |
951~
1000
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