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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,074 | 1,074 | 1,005 | 1,020 | - | - | 1,600 |
| 2018/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/06 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 400 |
| 2018/12/05 | 1,072 | 1,086 | 1,069 | 1,085 | - | - | 800 |
| 2018/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/30 | 1,090 | 1,090 | 1,085 | 1,085 | -5 | -0.5% | 200 |
| 2018/11/29 | 1,067 | 1,090 | 1,067 | 1,090 | - | - | 600 |
| 2018/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/26 | 1,080 | 1,080 | 1,067 | 1,067 | -13 | -1.2% | 1,200 |
| 2018/11/22 | 1,095 | 1,178 | 1,080 | 1,080 | +34 | +3.3% | 4,200 |
| 2018/11/21 | 1,071 | 1,081 | 1,046 | 1,046 | -49 | -4.5% | 1,700 |
| 2018/11/20 | 1,095 | 1,095 | 1,095 | 1,095 | -2 | -0.2% | 100 |
| 2018/11/19 | 1,070 | 1,100 | 1,070 | 1,097 | +27 | +2.5% | 500 |
| 2018/11/16 | 1,070 | 1,070 | 1,050 | 1,070 | ±0 | ±0% | 1,200 |
| 2018/11/15 | 1,070 | 1,070 | 1,060 | 1,070 | -6 | -0.6% | 400 |
| 2018/11/14 | 1,090 | 1,090 | 1,063 | 1,076 | -14 | -1.3% | 1,500 |
| 2018/11/13 | 1,099 | 1,099 | 1,075 | 1,090 | -10 | -0.9% | 1,400 |
| 2018/11/12 | 1,100 | 1,100 | 1,100 | 1,100 | -19 | -1.7% | 100 |
| 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 |
1651～
1700
件表示中 / 3785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 | 139,400円 | +6.7% | +3.4% | 2.87% | 24.39倍 | 1.49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 |
| テックファーム | 73,200円 | +7.4% | -23.8% | 1.09% | 15.72倍 | 1.91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 |
| エイチエムコム | 134,300円 | +53.4% | +134.7% | 0.00% | 63.92倍 | 3.24倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ヴィッツ | 129,700円 | +37.8% | +58.5% | 1.16% | 13.61倍 | 1.97倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| 東和ハイシス | 242,900円 | +9.7% | +4.9% | 3.62% | 12.95倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
