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 |
---|---|---|---|---|---|---|---|
2020/09/28 | 1,386 | 1,386 | 1,344 | 1,355 | -31 | -2.2% | 1,700 |
2020/09/25 | 1,386 | 1,386 | 1,368 | 1,386 | +18 | +1.3% | 500 |
2020/09/24 | 1,360 | 1,368 | 1,360 | 1,368 | -2 | -0.1% | 700 |
2020/09/23 | 1,375 | 1,390 | 1,369 | 1,370 | -5 | -0.4% | 1,400 |
2020/09/18 | 1,398 | 1,410 | 1,375 | 1,375 | - | - | 1,300 |
2020/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/16 | 1,345 | 1,399 | 1,345 | 1,399 | +24 | +1.7% | 3,200 |
2020/09/15 | 1,357 | 1,380 | 1,356 | 1,375 | +27 | +2% | 2,000 |
2020/09/14 | 1,334 | 1,355 | 1,325 | 1,348 | +14 | +1% | 2,300 |
2020/09/11 | 1,313 | 1,334 | 1,265 | 1,334 | +21 | +1.6% | 2,100 |
2020/09/10 | 1,320 | 1,320 | 1,308 | 1,313 | ±0 | ±0% | 800 |
2020/09/09 | 1,275 | 1,313 | 1,275 | 1,313 | +10 | +0.8% | 500 |
2020/09/08 | 1,289 | 1,337 | 1,287 | 1,303 | +28 | +2.2% | 2,500 |
2020/09/07 | 1,250 | 1,285 | 1,229 | 1,275 | +28 | +2.2% | 1,800 |
2020/09/04 | 1,230 | 1,259 | 1,228 | 1,247 | +12 | +1% | 2,400 |
2020/09/03 | 1,268 | 1,268 | 1,235 | 1,235 | -15 | -1.2% | 700 |
2020/09/02 | 1,253 | 1,263 | 1,250 | 1,250 | -33 | -2.6% | 3,100 |
2020/09/01 | 1,290 | 1,290 | 1,255 | 1,283 | -7 | -0.5% | 2,300 |
2020/08/31 | 1,242 | 1,297 | 1,242 | 1,290 | +70 | +5.7% | 2,500 |
2020/08/28 | 1,347 | 1,359 | 1,220 | 1,220 | -102 | -7.7% | 5,500 |
2020/08/27 | 1,270 | 1,325 | 1,270 | 1,322 | +42 | +3.3% | 2,200 |
2020/08/26 | 1,270 | 1,280 | 1,267 | 1,280 | +7 | +0.5% | 1,800 |
2020/08/25 | 1,311 | 1,311 | 1,273 | 1,273 | -38 | -2.9% | 1,700 |
2020/08/24 | 1,310 | 1,311 | 1,305 | 1,311 | -28 | -2.1% | 900 |
2020/08/21 | 1,334 | 1,345 | 1,321 | 1,339 | +24 | +1.8% | 800 |
2020/08/20 | 1,307 | 1,328 | 1,302 | 1,315 | +10 | +0.8% | 2,800 |
2020/08/19 | 1,281 | 1,305 | 1,280 | 1,305 | +5 | +0.4% | 2,200 |
2020/08/18 | 1,294 | 1,300 | 1,288 | 1,300 | +2 | +0.2% | 2,900 |
2020/08/17 | 1,290 | 1,315 | 1,266 | 1,298 | - | - | 5,700 |
2020/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/11 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 100 |
2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/06 | 1,246 | 1,246 | 1,226 | 1,227 | -13 | -1% | 900 |
2020/08/05 | 1,238 | 1,250 | 1,220 | 1,240 | -28 | -2.2% | 500 |
2020/08/04 | 1,274 | 1,293 | 1,251 | 1,268 | -4 | -0.3% | 2,900 |
2020/08/03 | 1,231 | 1,299 | 1,231 | 1,272 | +101 | +8.6% | 8,400 |
2020/07/31 | 1,215 | 1,215 | 1,153 | 1,171 | -65 | -5.3% | 1,000 |
2020/07/30 | 1,239 | 1,239 | 1,200 | 1,236 | +11 | +0.9% | 1,600 |
2020/07/29 | 1,181 | 1,230 | 1,181 | 1,225 | +43 | +3.6% | 1,100 |
2020/07/28 | 1,200 | 1,200 | 1,182 | 1,182 | -15 | -1.3% | 300 |
2020/07/27 | 1,170 | 1,201 | 1,154 | 1,197 | -9 | -0.7% | 2,700 |
2020/07/22 | 1,239 | 1,239 | 1,206 | 1,206 | -9 | -0.7% | 2,600 |
2020/07/21 | 1,245 | 1,245 | 1,170 | 1,215 | - | - | 8,400 |
2020/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/17 | 1,155 | 1,162 | 1,155 | 1,162 | -12 | -1% | 500 |
2020/07/16 | 1,190 | 1,190 | 1,174 | 1,174 | -23 | -1.9% | 900 |
2020/07/15 | 1,211 | 1,220 | 1,197 | 1,197 | -14 | -1.2% | 700 |
2020/07/14 | 1,210 | 1,211 | 1,181 | 1,211 | +31 | +2.6% | 600 |
1051~
1100
件表示中 / 3617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 | 129,700円 | +6.8% | -6.4% | 3.08% | 20.80倍 | 1.44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 | 110,000円 | -7.0% | -83.2% | 0.00% | 18.31倍 | 1.56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 |
フォトシンス | 33,300円 | +18.3% | - | 0.00% | 47.16倍 | 2.47倍 |
|
クラウド活用のドア管理機器・システム「Akerun」を法人向け展開。住宅向け市場に参入 |
ソフトマックス | 85,300円 | +6.5% | +11.8% | 3.52% | 11.07倍 | 1.61倍 |
|
Web型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
SE H&I | 28,500円 | -0.3% | -17.8% | 1.23% | 7.69倍 | 0.56倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム