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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 100 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 1,230 | 1,230 | 1,200 | 1,211 | -19 | -1.5% | 1,500 |
| 2018/06/05 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1% | 200 |
| 2018/06/04 | 1,251 | 1,251 | 1,231 | 1,231 | -19 | -1.5% | 1,200 |
| 2018/06/01 | 1,172 | 1,298 | 1,172 | 1,250 | - | - | 3,600 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 1,190 | 1,190 | 1,172 | 1,172 | -18 | -1.5% | 500 |
| 2018/05/29 | 1,186 | 1,190 | 1,177 | 1,190 | -2 | -0.2% | 1,500 |
| 2018/05/28 | 1,192 | 1,192 | 1,192 | 1,192 | -6 | -0.5% | 300 |
| 2018/05/25 | 1,227 | 1,227 | 1,198 | 1,198 | +21 | +1.8% | 1,000 |
| 2018/05/24 | 1,177 | 1,177 | 1,177 | 1,177 | +1 | +0.1% | 200 |
| 2018/05/23 | 1,185 | 1,185 | 1,176 | 1,176 | -6 | -0.5% | 700 |
| 2018/05/22 | 1,193 | 1,193 | 1,182 | 1,182 | +1 | +0.1% | 200 |
| 2018/05/21 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 400 |
| 2018/05/18 | 1,193 | 1,193 | 1,181 | 1,181 | -12 | -1% | 600 |
| 2018/05/17 | 1,193 | 1,193 | 1,193 | 1,193 | -6 | -0.5% | 100 |
| 2018/05/16 | 1,182 | 1,199 | 1,165 | 1,199 | +11 | +0.9% | 900 |
| 2018/05/15 | 1,200 | 1,200 | 1,188 | 1,188 | -12 | -1% | 700 |
| 2018/05/14 | 1,221 | 1,221 | 1,161 | 1,200 | -45 | -3.6% | 2,600 |
| 2018/05/11 | 1,203 | 1,245 | 1,203 | 1,245 | +44 | +3.7% | 900 |
| 2018/05/10 | 1,224 | 1,224 | 1,201 | 1,201 | -13 | -1.1% | 600 |
| 2018/05/09 | 1,220 | 1,239 | 1,214 | 1,214 | -6 | -0.5% | 500 |
| 2018/05/08 | 1,219 | 1,245 | 1,219 | 1,220 | +3 | +0.2% | 1,000 |
| 2018/05/07 | 1,222 | 1,222 | 1,217 | 1,217 | +17 | +1.4% | 200 |
| 2018/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2018/05/01 | 1,202 | 1,202 | 1,200 | 1,200 | -15 | -1.2% | 200 |
| 2018/04/27 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 300 |
| 2018/04/26 | 1,213 | 1,226 | 1,213 | 1,215 | -11 | -0.9% | 600 |
| 2018/04/25 | 1,219 | 1,228 | 1,201 | 1,226 | -6 | -0.5% | 700 |
| 2018/04/24 | 1,234 | 1,234 | 1,205 | 1,232 | -4 | -0.3% | 700 |
| 2018/04/23 | 1,238 | 1,238 | 1,215 | 1,236 | -4 | -0.3% | 900 |
| 2018/04/20 | 1,207 | 1,240 | 1,207 | 1,240 | +33 | +2.7% | 800 |
| 2018/04/19 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 100 |
| 2018/04/18 | 1,207 | 1,207 | 1,207 | 1,207 | +7 | +0.6% | 100 |
| 2018/04/17 | 1,205 | 1,208 | 1,200 | 1,200 | -5 | -0.4% | 1,800 |
| 2018/04/16 | 1,218 | 1,218 | 1,205 | 1,205 | -13 | -1.1% | 700 |
| 2018/04/13 | 1,210 | 1,220 | 1,203 | 1,218 | +8 | +0.7% | 4,200 |
| 2018/04/12 | 1,210 | 1,210 | 1,210 | 1,210 | -10 | -0.8% | 200 |
| 2018/04/11 | 1,225 | 1,227 | 1,220 | 1,220 | +5 | +0.4% | 1,600 |
| 2018/04/10 | 1,210 | 1,220 | 1,210 | 1,215 | +8 | +0.7% | 400 |
| 2018/04/09 | 1,207 | 1,207 | 1,207 | 1,207 | - | - | 200 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/04 | 1,218 | 1,218 | 1,218 | 1,218 | -12 | -1% | 200 |
| 2018/04/03 | 1,200 | 1,230 | 1,200 | 1,230 | - | - | 300 |
| 2018/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 1,257 | 1,257 | 1,257 | 1,257 | +30 | +2.4% | 300 |
| 2018/03/28 | 1,227 | 1,227 | 1,227 | 1,227 | -13 | -1% | 100 |
1601～
1650
件表示中 / 3609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 | 123,900円 | +6.8% | -6.4% | 3.23% | 19.87倍 | 1.38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 |
| ヌーラボ | 75,300円 | +7.5% | +23.0% | 0.00% | 17.01倍 | 3.03倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| ザッパラス | 35,700円 | -1.7% | 0.0% | 1.40% | 26.52倍 | 0.73倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０歳代女性が主顧客。占い事業に経営資源集中 |
| テリロジーＨＤ | 28,200円 | +22.9% | -5.1% | 1.77% | 18.38倍 | 1.85倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ブイキューブ | 18,300円 | +2.9% | - | 0.00% | 47.41倍 | 4.38倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
市場注目の銘柄
チャート関連のコラム
