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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 2,301 | 2,301 | 2,301 | 2,301 | +400 | +21% | 20,300 |
| 2024/07/25 | 1,581 | 1,901 | 1,561 | 1,901 | +400 | +26.6% | 316,600 |
| 2024/07/24 | 1,288 | 1,501 | 1,242 | 1,501 | +300 | +25% | 207,300 |
| 2024/07/23 | 1,200 | 1,224 | 1,200 | 1,201 | -10 | -0.8% | 900 |
| 2024/07/22 | 1,224 | 1,231 | 1,202 | 1,211 | +9 | +0.7% | 1,200 |
| 2024/07/19 | 1,219 | 1,219 | 1,202 | 1,202 | -17 | -1.4% | 500 |
| 2024/07/18 | 1,203 | 1,219 | 1,200 | 1,219 | +10 | +0.8% | 2,100 |
| 2024/07/17 | 1,210 | 1,217 | 1,205 | 1,209 | -1 | -0.1% | 1,200 |
| 2024/07/16 | 1,200 | 1,217 | 1,200 | 1,210 | +18 | +1.5% | 1,300 |
| 2024/07/12 | 1,188 | 1,192 | 1,180 | 1,192 | +12 | +1% | 700 |
| 2024/07/11 | 1,186 | 1,190 | 1,176 | 1,180 | -6 | -0.5% | 900 |
| 2024/07/10 | 1,189 | 1,190 | 1,176 | 1,186 | +1 | +0.1% | 1,500 |
| 2024/07/09 | 1,171 | 1,185 | 1,171 | 1,185 | +15 | +1.3% | 1,000 |
| 2024/07/08 | 1,172 | 1,174 | 1,165 | 1,170 | -5 | -0.4% | 1,900 |
| 2024/07/05 | 1,170 | 1,180 | 1,170 | 1,175 | ±0 | ±0% | 1,200 |
| 2024/07/04 | 1,175 | 1,175 | 1,175 | 1,175 | -4 | -0.3% | 700 |
| 2024/07/03 | 1,175 | 1,179 | 1,160 | 1,179 | +4 | +0.3% | 1,500 |
| 2024/07/02 | 1,175 | 1,175 | 1,175 | 1,175 | +5 | +0.4% | 200 |
| 2024/07/01 | 1,176 | 1,199 | 1,170 | 1,170 | ±0 | ±0% | 500 |
| 2024/06/28 | 1,181 | 1,187 | 1,170 | 1,170 | +7 | +0.6% | 2,100 |
| 2024/06/27 | 1,184 | 1,184 | 1,155 | 1,163 | -21 | -1.8% | 1,200 |
| 2024/06/26 | 1,171 | 1,184 | 1,171 | 1,184 | +9 | +0.8% | 300 |
| 2024/06/25 | 1,160 | 1,175 | 1,160 | 1,175 | +15 | +1.3% | 500 |
| 2024/06/24 | 1,162 | 1,171 | 1,160 | 1,160 | -8 | -0.7% | 1,900 |
| 2024/06/21 | 1,168 | 1,168 | 1,168 | 1,168 | -7 | -0.6% | 400 |
| 2024/06/20 | 1,176 | 1,190 | 1,175 | 1,175 | -23 | -1.9% | 1,800 |
| 2024/06/19 | 1,176 | 1,220 | 1,176 | 1,198 | +28 | +2.4% | 1,100 |
| 2024/06/18 | 1,170 | 1,170 | 1,161 | 1,170 | -15 | -1.3% | 1,200 |
| 2024/06/17 | 1,178 | 1,185 | 1,176 | 1,185 | -9 | -0.8% | 1,500 |
| 2024/06/14 | 1,178 | 1,203 | 1,178 | 1,194 | +10 | +0.8% | 1,200 |
| 2024/06/13 | 1,189 | 1,189 | 1,168 | 1,184 | +9 | +0.8% | 1,300 |
| 2024/06/12 | 1,184 | 1,184 | 1,175 | 1,175 | -9 | -0.8% | 200 |
| 2024/06/11 | 1,161 | 1,184 | 1,160 | 1,184 | +19 | +1.6% | 2,000 |
| 2024/06/10 | 1,179 | 1,180 | 1,165 | 1,165 | +9 | +0.8% | 1,500 |
| 2024/06/07 | 1,149 | 1,156 | 1,149 | 1,156 | +6 | +0.5% | 1,600 |
| 2024/06/06 | 1,200 | 1,200 | 1,150 | 1,150 | -21 | -1.8% | 3,300 |
| 2024/06/05 | 1,135 | 1,195 | 1,135 | 1,171 | +36 | +3.2% | 2,100 |
| 2024/06/04 | 1,123 | 1,143 | 1,123 | 1,135 | -4 | -0.4% | 900 |
| 2024/06/03 | 1,145 | 1,155 | 1,131 | 1,139 | +10 | +0.9% | 2,500 |
| 2024/05/31 | 1,120 | 1,129 | 1,120 | 1,129 | +3 | +0.3% | 300 |
| 2024/05/30 | 1,116 | 1,131 | 1,114 | 1,126 | -10 | -0.9% | 1,800 |
| 2024/05/29 | 1,103 | 1,136 | 1,103 | 1,136 | +12 | +1.1% | 3,200 |
| 2024/05/28 | 1,107 | 1,130 | 1,107 | 1,124 | +14 | +1.3% | 1,400 |
| 2024/05/27 | 1,122 | 1,130 | 1,106 | 1,110 | -25 | -2.2% | 2,400 |
| 2024/05/24 | 1,134 | 1,172 | 1,132 | 1,135 | -9 | -0.8% | 2,300 |
| 2024/05/23 | 1,116 | 1,148 | 1,116 | 1,144 | +11 | +1% | 1,500 |
| 2024/05/22 | 1,143 | 1,161 | 1,133 | 1,133 | -5 | -0.4% | 4,800 |
| 2024/05/21 | 1,150 | 1,157 | 1,121 | 1,138 | -26 | -2.2% | 3,300 |
| 2024/05/20 | 1,131 | 1,169 | 1,131 | 1,164 | +19 | +1.7% | 2,800 |
| 2024/05/17 | 1,123 | 1,149 | 1,122 | 1,145 | +10 | +0.9% | 4,500 |
101～
150
件表示中 / 3606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 | 132,300円 | +6.8% | -6.4% | 3.02% | 21.22倍 | 1.48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 |
| ブロドエンタ | 86,100円 | +21.3% | +37.7% | 0.00% | 15.68倍 | 5.21倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ライトワークス | 105,100円 | +13.6% | +11.5% | 4.19% | 29.19倍 | 6.40倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| オービーシステ | 218,300円 | +6.0% | +0.6% | 3.66% | 10.49倍 | 1.00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 |
| アクモス | 50,500円 | +12.4% | +6.1% | 4.95% | 11.17倍 | 1.59倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
市場注目の銘柄
チャート関連のコラム
