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 |
|---|---|---|---|---|---|---|---|
| 2018/08/17 | 1,234 | 1,234 | 1,180 | 1,180 | -54 | -4.4% | 3,000 |
| 2018/08/16 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 200 |
| 2018/08/15 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 200 |
| 2018/08/14 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 100 |
| 2018/08/13 | 1,234 | 1,234 | 1,234 | 1,234 | - | - | 100 |
| 2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/09 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 100 |
| 2018/08/08 | 1,222 | 1,250 | 1,221 | 1,234 | +25 | +2.1% | 700 |
| 2018/08/07 | 1,210 | 1,210 | 1,190 | 1,209 | -1 | -0.1% | 1,600 |
| 2018/08/06 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 600 |
| 2018/08/03 | 1,223 | 1,250 | 1,223 | 1,230 | +7 | +0.6% | 1,000 |
| 2018/08/02 | 1,240 | 1,240 | 1,220 | 1,223 | -12 | -1% | 1,300 |
| 2018/08/01 | 1,251 | 1,251 | 1,235 | 1,235 | -65 | -5% | 600 |
| 2018/07/31 | 1,250 | 1,300 | 1,250 | 1,300 | +50 | +4% | 1,700 |
| 2018/07/30 | 1,270 | 1,279 | 1,250 | 1,250 | -50 | -3.8% | 1,700 |
| 2018/07/27 | 1,229 | 1,300 | 1,229 | 1,300 | +71 | +5.8% | 1,800 |
| 2018/07/26 | 1,231 | 1,231 | 1,201 | 1,229 | -2 | -0.2% | 300 |
| 2018/07/25 | 1,221 | 1,231 | 1,201 | 1,231 | +22 | +1.8% | 700 |
| 2018/07/24 | 1,209 | 1,209 | 1,209 | 1,209 | -9 | -0.7% | 100 |
| 2018/07/23 | 1,215 | 1,218 | 1,215 | 1,218 | - | - | 200 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 100 |
| 2018/07/12 | 1,195 | 1,195 | 1,182 | 1,182 | -13 | -1.1% | 1,100 |
| 2018/07/11 | 1,195 | 1,195 | 1,195 | 1,195 | -13 | -1.1% | 100 |
| 2018/07/10 | 1,208 | 1,208 | 1,208 | 1,208 | ±0 | ±0% | 100 |
| 2018/07/09 | 1,208 | 1,208 | 1,208 | 1,208 | +28 | +2.4% | 100 |
| 2018/07/06 | 1,180 | 1,180 | 1,174 | 1,180 | -20 | -1.7% | 500 |
| 2018/07/05 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 200 |
| 2018/07/04 | 1,211 | 1,211 | 1,178 | 1,209 | -2 | -0.2% | 800 |
| 2018/07/03 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 200 |
| 2018/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/29 | 1,222 | 1,222 | 1,200 | 1,211 | - | - | 700 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2018/06/25 | 1,228 | 1,228 | 1,200 | 1,215 | ±0 | ±0% | 2,700 |
| 2018/06/22 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2018/06/21 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2018/06/20 | 1,215 | 1,215 | 1,215 | 1,215 | -12 | -1% | 100 |
| 2018/06/19 | 1,224 | 1,227 | 1,224 | 1,227 | +5 | +0.4% | 800 |
| 2018/06/18 | 1,260 | 1,281 | 1,222 | 1,222 | -38 | -3% | 1,100 |
| 2018/06/15 | 1,242 | 1,260 | 1,240 | 1,260 | -25 | -1.9% | 1,000 |
| 2018/06/14 | 1,224 | 1,285 | 1,224 | 1,285 | +74 | +6.1% | 1,600 |
| 2018/06/13 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 300 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 100 |
1551～
1600
件表示中 / 3608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 | 128,600円 | +6.8% | -6.4% | 3.11% | 20.63倍 | 1.43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 |
| ラキール | 65,800円 | +3.5% | -35.0% | 0.00% | 13.19倍 | 1.24倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| フォトシンス | 32,400円 | +18.3% | - | 0.00% | 45.90倍 | 2.41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 |
| サインポスト | 41,900円 | +11.6% | +38.3% | 0.00% | 32.29倍 | 3.30倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| シノプス | 80,100円 | +3.0% | -46.1% | 1.87% | 48.43倍 | 2.91倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム
