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 |
|---|---|---|---|---|---|---|---|
| 2018/10/19 | 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 |
| 2018/08/28 | 1,230 | 1,260 | 1,217 | 1,260 | +30 | +2.4% | 1,300 |
| 2018/08/27 | 1,228 | 1,230 | 1,228 | 1,230 | - | - | 1,000 |
| 2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/23 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 200 |
| 2018/08/22 | 1,215 | 1,228 | 1,215 | 1,228 | +13 | +1.1% | 200 |
| 2018/08/21 | 1,183 | 1,215 | 1,183 | 1,215 | +35 | +3% | 300 |
| 2018/08/20 | 1,180 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 1,200 |
| 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 |
1651～
1700
件表示中 / 3750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 | 133,200円 | +6.7% | +3.4% | 3.00% | 23.31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 |
| シスロケ | 147,000円 | +2.0% | -7.5% | 2.59% | 14.82倍 | 1.40倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ゲンダイＡＧ | 42,800円 | +1.6% | +32.2% | 4.91% | 13.24倍 | 1.16倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| ジャストプラ | 42,100円 | +15.0% | +22.0% | 2.61% | 11.83倍 | 1.35倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| トーセ | 67,100円 | +38.7% | - | 3.73% | 28.26倍 | 0.84倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
市場注目の銘柄
チャート関連のコラム
