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 |
|---|---|---|---|---|---|---|---|
| 2018/08/08 | 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 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 100 |
| 2018/07/12 | 1,195 | 1,195 | 1,182 | 1,182 | -13 | -1.1% | 1,100 |
| 2018/07/11 | 1,195 | 1,195 | 1,195 | 1,195 | -13 | -1.1% | 100 |
| 2018/07/10 | 1,208 | 1,208 | 1,208 | 1,208 | ±0 | ±0% | 100 |
| 2018/07/09 | 1,208 | 1,208 | 1,208 | 1,208 | +28 | +2.4% | 100 |
| 2018/07/06 | 1,180 | 1,180 | 1,174 | 1,180 | -20 | -1.7% | 500 |
| 2018/07/05 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 200 |
| 2018/07/04 | 1,211 | 1,211 | 1,178 | 1,209 | -2 | -0.2% | 800 |
| 2018/07/03 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 200 |
| 2018/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/29 | 1,222 | 1,222 | 1,200 | 1,211 | - | - | 700 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2018/06/25 | 1,228 | 1,228 | 1,200 | 1,215 | ±0 | ±0% | 2,700 |
| 2018/06/22 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2018/06/21 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 100 |
| 2018/06/20 | 1,215 | 1,215 | 1,215 | 1,215 | -12 | -1% | 100 |
| 2018/06/19 | 1,224 | 1,227 | 1,224 | 1,227 | +5 | +0.4% | 800 |
| 2018/06/18 | 1,260 | 1,281 | 1,222 | 1,222 | -38 | -3% | 1,100 |
| 2018/06/15 | 1,242 | 1,260 | 1,240 | 1,260 | -25 | -1.9% | 1,000 |
| 2018/06/14 | 1,224 | 1,285 | 1,224 | 1,285 | +74 | +6.1% | 1,600 |
| 2018/06/13 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 300 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1701～
1750
件表示中 / 3751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 |
| ジャストプラ | 41,900円 | +15.0% | +22.0% | 2.63% | 11.78倍 | 1.34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 |
| ゲンダイＡＧ | 42,400円 | +1.6% | +32.2% | 4.95% | 13.11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 |
| ユナイト＆グロ | 64,500円 | +16.3% | +31.9% | 4.34% | 12.99倍 | 2.50倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| エイチエムコム | 125,000円 | +53.4% | +134.7% | 0.00% | 59.50倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
