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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,119 | 1,119 | 1,119 | 1,119 | ±0 | ±0% | 100 |
| 2018/11/08 | 1,090 | 1,119 | 1,090 | 1,119 | - | - | 600 |
| 2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/06 | 1,090 | 1,090 | 1,066 | 1,066 | -24 | -2.2% | 1,000 |
| 2018/11/05 | 1,090 | 1,092 | 1,090 | 1,090 | ±0 | ±0% | 800 |
| 2018/11/02 | 1,059 | 1,093 | 1,059 | 1,090 | +31 | +2.9% | 600 |
| 2018/11/01 | 1,059 | 1,060 | 1,058 | 1,059 | ±0 | ±0% | 4,700 |
| 2018/10/31 | 1,060 | 1,060 | 1,059 | 1,059 | ±0 | ±0% | 1,300 |
| 2018/10/30 | 1,048 | 1,074 | 1,018 | 1,059 | -19 | -1.8% | 15,100 |
| 2018/10/29 | 1,100 | 1,100 | 1,000 | 1,078 | -107 | -9% | 15,500 |
| 2018/10/26 | 1,173 | 1,185 | 1,173 | 1,185 | ±0 | ±0% | 300 |
| 2018/10/25 | 1,185 | 1,215 | 1,185 | 1,185 | -24 | -2% | 2,300 |
| 2018/10/24 | 1,250 | 1,250 | 1,209 | 1,209 | -13 | -1.1% | 2,700 |
| 2018/10/23 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 1,500 |
| 2018/10/22 | 1,221 | 1,224 | 1,221 | 1,222 | -13 | -1.1% | 2,700 |
| 2018/10/19 | 1,231 | 1,235 | 1,220 | 1,235 | +4 | +0.3% | 400 |
| 2018/10/18 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 100 |
| 2018/10/17 | 1,219 | 1,232 | 1,219 | 1,231 | -17 | -1.4% | 800 |
| 2018/10/16 | 1,235 | 1,248 | 1,235 | 1,248 | - | - | 400 |
| 2018/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/12 | 1,192 | 1,235 | 1,192 | 1,235 | +34 | +2.8% | 400 |
| 2018/10/11 | 1,201 | 1,208 | 1,199 | 1,201 | -49 | -3.9% | 2,200 |
| 2018/10/10 | 1,230 | 1,250 | 1,230 | 1,250 | +25 | +2% | 400 |
| 2018/10/09 | 1,218 | 1,225 | 1,218 | 1,225 | -5 | -0.4% | 600 |
| 2018/10/05 | 1,230 | 1,230 | 1,230 | 1,230 | -8 | -0.6% | 300 |
| 2018/10/04 | 1,238 | 1,238 | 1,238 | 1,238 | +20 | +1.6% | 100 |
| 2018/10/03 | 1,235 | 1,235 | 1,216 | 1,218 | -24 | -1.9% | 1,800 |
| 2018/10/02 | 1,233 | 1,242 | 1,233 | 1,242 | -3 | -0.2% | 800 |
| 2018/10/01 | 1,234 | 1,247 | 1,233 | 1,245 | -10 | -0.8% | 1,600 |
| 2018/09/28 | 1,275 | 1,275 | 1,241 | 1,255 | -15 | -1.2% | 1,200 |
| 2018/09/27 | 1,270 | 1,273 | 1,270 | 1,270 | +1 | +0.1% | 700 |
| 2018/09/26 | 1,235 | 1,273 | 1,235 | 1,269 | +34 | +2.8% | 1,200 |
| 2018/09/25 | 1,250 | 1,265 | 1,235 | 1,235 | -15 | -1.2% | 800 |
| 2018/09/21 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 5,100 |
| 2018/09/20 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 500 |
| 2018/09/19 | 1,207 | 1,220 | 1,207 | 1,220 | +13 | +1.1% | 200 |
| 2018/09/18 | 1,207 | 1,207 | 1,207 | 1,207 | -13 | -1.1% | 100 |
| 2018/09/14 | 1,219 | 1,230 | 1,219 | 1,220 | -29 | -2.3% | 1,000 |
| 2018/09/13 | 1,250 | 1,250 | 1,224 | 1,249 | +25 | +2% | 2,000 |
| 2018/09/12 | 1,211 | 1,224 | 1,190 | 1,224 | -25 | -2% | 1,100 |
| 2018/09/11 | 1,249 | 1,249 | 1,248 | 1,249 | ±0 | ±0% | 600 |
| 2018/09/10 | 1,250 | 1,250 | 1,249 | 1,249 | - | - | 400 |
| 2018/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/05 | 1,256 | 1,275 | 1,256 | 1,275 | - | - | 900 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 1,240 | 1,286 | 1,240 | 1,286 | +46 | +3.7% | 300 |
| 2018/08/31 | 1,223 | 1,240 | 1,223 | 1,240 | -30 | -2.4% | 300 |
| 2018/08/30 | 1,260 | 1,330 | 1,259 | 1,270 | - | - | 1,900 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
件表示中 / 3715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 | 125,600円 | +6.7% | +3.4% | 3.18% | 21.98倍 | 1.35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 |
| 東和ハイシス | 222,000円 | +5.0% | +2.2% | 3.96% | 12.06倍 | 1.20倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| ユークス | 44,400円 | +16.7% | +107.4% | 2.93% | 11.26倍 | 1.53倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| スマートバリュ | 45,500円 | +47.1% | - | 1.76% | 1568.97倍 | 3.28倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
| ホットリンク | 30,300円 | -3.6% | - | 1.98% | 176.16倍 | 0.81倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
市場注目の銘柄
チャート関連のコラム
