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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,405 | 1,438 | 1,405 | 1,405 | ±0 | ±0% | 10,300 |
| 2024/11/18 | 1,408 | 1,431 | 1,395 | 1,405 | -24 | -1.7% | 12,100 |
| 2024/11/15 | 1,406 | 1,440 | 1,406 | 1,429 | +13 | +0.9% | 5,600 |
| 2024/11/14 | 1,442 | 1,442 | 1,403 | 1,416 | -31 | -2.1% | 13,700 |
| 2024/11/13 | 1,433 | 1,448 | 1,428 | 1,447 | +18 | +1.3% | 8,900 |
| 2024/11/12 | 1,419 | 1,433 | 1,416 | 1,429 | ±0 | ±0% | 9,800 |
| 2024/11/11 | 1,450 | 1,453 | 1,411 | 1,429 | -16 | -1.1% | 16,900 |
| 2024/11/08 | 1,451 | 1,496 | 1,443 | 1,445 | -7 | -0.5% | 17,600 |
| 2024/11/07 | 1,446 | 1,507 | 1,444 | 1,452 | +6 | +0.4% | 15,900 |
| 2024/11/06 | 1,434 | 1,500 | 1,434 | 1,446 | +13 | +0.9% | 26,000 |
| 2024/11/05 | 1,455 | 1,484 | 1,421 | 1,433 | -92 | -6% | 36,800 |
| 2024/11/01 | 1,555 | 1,576 | 1,522 | 1,525 | -54 | -3.4% | 22,900 |
| 2024/10/31 | 1,541 | 1,618 | 1,541 | 1,579 | +60 | +3.9% | 23,200 |
| 2024/10/30 | 1,509 | 1,548 | 1,505 | 1,519 | +10 | +0.7% | 10,700 |
| 2024/10/29 | 1,529 | 1,534 | 1,484 | 1,509 | +2 | +0.1% | 38,700 |
| 2024/10/28 | 1,434 | 1,520 | 1,410 | 1,507 | +72 | +5% | 13,600 |
| 2024/10/25 | 1,500 | 1,500 | 1,428 | 1,435 | -65 | -4.3% | 18,100 |
| 2024/10/24 | 1,457 | 1,500 | 1,445 | 1,500 | +27 | +1.8% | 13,600 |
| 2024/10/23 | 1,473 | 1,493 | 1,447 | 1,473 | -25 | -1.7% | 20,900 |
| 2024/10/22 | 1,510 | 1,510 | 1,466 | 1,498 | -12 | -0.8% | 21,500 |
| 2024/10/21 | 1,530 | 1,531 | 1,509 | 1,510 | -20 | -1.3% | 24,000 |
| 2024/10/18 | 1,701 | 1,703 | 1,526 | 1,530 | -95 | -5.8% | 83,700 |
| 2024/10/17 | 1,538 | 1,675 | 1,528 | 1,625 | +98 | +6.4% | 46,200 |
| 2024/10/16 | 1,532 | 1,570 | 1,527 | 1,527 | -44 | -2.8% | 7,000 |
| 2024/10/15 | 1,570 | 1,571 | 1,515 | 1,571 | +25 | +1.6% | 24,700 |
| 2024/10/11 | 1,530 | 1,567 | 1,527 | 1,546 | +4 | +0.3% | 9,600 |
| 2024/10/10 | 1,536 | 1,564 | 1,513 | 1,542 | +10 | +0.7% | 17,900 |
| 2024/10/09 | 1,504 | 1,537 | 1,499 | 1,532 | +33 | +2.2% | 21,800 |
| 2024/10/08 | 1,542 | 1,580 | 1,480 | 1,499 | -58 | -3.7% | 39,200 |
| 2024/10/07 | 1,592 | 1,613 | 1,523 | 1,557 | -10 | -0.6% | 30,200 |
| 2024/10/04 | 1,564 | 1,598 | 1,550 | 1,567 | +18 | +1.2% | 27,300 |
| 2024/10/03 | 1,563 | 1,575 | 1,525 | 1,549 | +26 | +1.7% | 27,500 |
| 2024/10/02 | 1,609 | 1,609 | 1,518 | 1,523 | -117 | -7.1% | 88,100 |
| 2024/10/01 | 1,675 | 1,682 | 1,604 | 1,640 | +5 | +0.3% | 36,600 |
| 2024/09/30 | 1,601 | 1,659 | 1,600 | 1,635 | -22 | -1.3% | 49,300 |
| 2024/09/27 | 1,700 | 1,715 | 1,650 | 1,657 | -27 | -1.6% | 36,100 |
| 2024/09/26 | 1,828 | 1,828 | 1,675 | 1,684 | -106 | -5.9% | 63,000 |
| 2024/09/25 | 1,825 | 1,825 | 1,740 | 1,790 | -35 | -1.9% | 46,300 |
| 2024/09/24 | 1,740 | 1,865 | 1,726 | 1,825 | +65 | +3.7% | 110,400 |
| 2024/09/20 | 1,702 | 1,777 | 1,650 | 1,760 | +86 | +5.1% | 63,800 |
| 2024/09/19 | 1,656 | 1,720 | 1,630 | 1,674 | +58 | +3.6% | 71,000 |
| 2024/09/18 | 1,659 | 1,697 | 1,606 | 1,616 | -35 | -2.1% | 67,000 |
| 2024/09/17 | 1,736 | 1,738 | 1,609 | 1,651 | -80 | -4.6% | 95,500 |
| 2024/09/13 | 1,836 | 1,898 | 1,727 | 1,731 | -76 | -4.2% | 133,200 |
| 2024/09/12 | 1,855 | 1,998 | 1,795 | 1,807 | -30 | -1.6% | 332,400 |
| 2024/09/11 | 1,909 | 1,987 | 1,724 | 1,837 | -3 | -0.2% | 486,300 |
| 2024/09/10 | 1,712 | 2,014 | 1,712 | 1,840 | +166 | +9.9% | 1,261,500 |
| 2024/09/09 | 1,691 | 1,736 | 1,641 | 1,674 | -96 | -5.4% | 248,400 |
| 2024/09/06 | 1,905 | 2,140 | 1,706 | 1,770 | -97 | -5.2% | 1,710,200 |
| 2024/09/05 | 2,400 | 2,465 | 1,865 | 1,867 | -498 | -21.1% | 1,600,300 |
101～
150
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
