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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,222 | 1,222 | 1,217 | 1,217 | +17 | +1.4% | 200 |
| 2018/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2018/05/01 | 1,202 | 1,202 | 1,200 | 1,200 | -15 | -1.2% | 200 |
| 2018/04/27 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 300 |
| 2018/04/26 | 1,213 | 1,226 | 1,213 | 1,215 | -11 | -0.9% | 600 |
| 2018/04/25 | 1,219 | 1,228 | 1,201 | 1,226 | -6 | -0.5% | 700 |
| 2018/04/24 | 1,234 | 1,234 | 1,205 | 1,232 | -4 | -0.3% | 700 |
| 2018/04/23 | 1,238 | 1,238 | 1,215 | 1,236 | -4 | -0.3% | 900 |
| 2018/04/20 | 1,207 | 1,240 | 1,207 | 1,240 | +33 | +2.7% | 800 |
| 2018/04/19 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 100 |
| 2018/04/18 | 1,207 | 1,207 | 1,207 | 1,207 | +7 | +0.6% | 100 |
| 2018/04/17 | 1,205 | 1,208 | 1,200 | 1,200 | -5 | -0.4% | 1,800 |
| 2018/04/16 | 1,218 | 1,218 | 1,205 | 1,205 | -13 | -1.1% | 700 |
| 2018/04/13 | 1,210 | 1,220 | 1,203 | 1,218 | +8 | +0.7% | 4,200 |
| 2018/04/12 | 1,210 | 1,210 | 1,210 | 1,210 | -10 | -0.8% | 200 |
| 2018/04/11 | 1,225 | 1,227 | 1,220 | 1,220 | +5 | +0.4% | 1,600 |
| 2018/04/10 | 1,210 | 1,220 | 1,210 | 1,215 | +8 | +0.7% | 400 |
| 2018/04/09 | 1,207 | 1,207 | 1,207 | 1,207 | - | - | 200 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/04 | 1,218 | 1,218 | 1,218 | 1,218 | -12 | -1% | 200 |
| 2018/04/03 | 1,200 | 1,230 | 1,200 | 1,230 | - | - | 300 |
| 2018/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 1,257 | 1,257 | 1,257 | 1,257 | +30 | +2.4% | 300 |
| 2018/03/28 | 1,227 | 1,227 | 1,227 | 1,227 | -13 | -1% | 100 |
| 2018/03/27 | 1,199 | 1,260 | 1,199 | 1,240 | +30 | +2.5% | 3,200 |
| 2018/03/26 | 1,215 | 1,215 | 1,160 | 1,210 | -6 | -0.5% | 3,000 |
| 2018/03/23 | 1,242 | 1,242 | 1,216 | 1,216 | -13 | -1.1% | 1,200 |
| 2018/03/22 | 1,233 | 1,244 | 1,229 | 1,229 | -4 | -0.3% | 2,000 |
| 2018/03/20 | 1,231 | 1,237 | 1,212 | 1,233 | +2 | +0.2% | 800 |
| 2018/03/19 | 1,255 | 1,255 | 1,226 | 1,231 | -30 | -2.4% | 2,800 |
| 2018/03/16 | 1,266 | 1,270 | 1,261 | 1,261 | -19 | -1.5% | 400 |
| 2018/03/15 | 1,258 | 1,280 | 1,250 | 1,280 | -7 | -0.5% | 2,200 |
| 2018/03/14 | 1,263 | 1,287 | 1,250 | 1,287 | +37 | +3% | 1,200 |
| 2018/03/13 | 1,250 | 1,250 | 1,250 | 1,250 | +3 | +0.2% | 100 |
| 2018/03/12 | 1,248 | 1,262 | 1,247 | 1,247 | +12 | +1% | 1,800 |
| 2018/03/09 | 1,245 | 1,245 | 1,235 | 1,235 | ±0 | ±0% | 900 |
| 2018/03/08 | 1,238 | 1,239 | 1,235 | 1,235 | ±0 | ±0% | 300 |
| 2018/03/07 | 1,242 | 1,242 | 1,235 | 1,235 | ±0 | ±0% | 800 |
| 2018/03/06 | 1,325 | 1,325 | 1,235 | 1,235 | +30 | +2.5% | 5,400 |
| 2018/03/05 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 3,400 |
| 2018/03/02 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 700 |
| 2018/03/01 | 1,231 | 1,231 | 1,210 | 1,210 | +9 | +0.7% | 500 |
| 2018/02/28 | 1,227 | 1,227 | 1,201 | 1,201 | ±0 | ±0% | 500 |
| 2018/02/27 | 1,181 | 1,201 | 1,181 | 1,201 | +1 | +0.1% | 800 |
| 2018/02/26 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2018/02/23 | 1,230 | 1,260 | 1,200 | 1,200 | -19 | -1.6% | 2,000 |
| 2018/02/22 | 1,227 | 1,227 | 1,200 | 1,219 | +22 | +1.8% | 400 |
| 2018/02/21 | 1,229 | 1,229 | 1,197 | 1,197 | +21 | +1.8% | 400 |
1801～
1850
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
