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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 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 |
1701～
1750
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
