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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 1,040 | 1,068 | 1,040 | 1,043 | +4 | +0.4% | 2,500 |
| 2017/10/13 | 1,029 | 1,039 | 1,029 | 1,039 | ±0 | ±0% | 1,000 |
| 2017/10/12 | 1,029 | 1,039 | 1,029 | 1,039 | +11 | +1.1% | 1,700 |
| 2017/10/11 | 1,030 | 1,030 | 1,028 | 1,028 | -1 | -0.1% | 600 |
| 2017/10/10 | 1,024 | 1,029 | 1,020 | 1,029 | +7 | +0.7% | 1,700 |
| 2017/10/06 | 1,040 | 1,040 | 1,022 | 1,022 | -10 | -1% | 1,800 |
| 2017/10/05 | 1,039 | 1,039 | 1,031 | 1,032 | -8 | -0.8% | 2,500 |
| 2017/10/04 | 1,045 | 1,045 | 1,040 | 1,040 | -5 | -0.5% | 4,500 |
| 2017/10/03 | 1,045 | 1,045 | 1,044 | 1,045 | -4 | -0.4% | 500 |
| 2017/10/02 | 1,045 | 1,049 | 1,040 | 1,049 | +8 | +0.8% | 1,100 |
| 2017/09/29 | 1,043 | 1,044 | 1,040 | 1,041 | -2 | -0.2% | 1,500 |
| 2017/09/28 | 1,059 | 1,059 | 1,043 | 1,043 | -17 | -1.6% | 3,900 |
| 2017/09/27 | 1,060 | 1,060 | 1,060 | 1,060 | -1 | -0.1% | 100 |
| 2017/09/26 | 1,061 | 1,061 | 1,061 | 1,061 | ±0 | ±0% | 3,400 |
| 2017/09/25 | 1,061 | 1,062 | 1,061 | 1,061 | ±0 | ±0% | 1,100 |
| 2017/09/22 | 1,061 | 1,061 | 1,055 | 1,061 | -2 | -0.2% | 800 |
| 2017/09/21 | 1,066 | 1,066 | 1,050 | 1,063 | +1 | +0.1% | 2,600 |
| 2017/09/20 | 1,061 | 1,062 | 1,040 | 1,062 | +2 | +0.2% | 1,500 |
| 2017/09/19 | 1,063 | 1,063 | 1,030 | 1,060 | +4 | +0.4% | 6,000 |
| 2017/09/15 | 1,045 | 1,060 | 1,045 | 1,056 | +11 | +1.1% | 700 |
| 2017/09/14 | 1,059 | 1,060 | 1,040 | 1,045 | -8 | -0.8% | 4,700 |
| 2017/09/13 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 400 |
| 2017/09/12 | 1,053 | 1,053 | 1,053 | 1,053 | -4 | -0.4% | 100 |
| 2017/09/11 | 1,055 | 1,057 | 1,030 | 1,057 | +32 | +3.1% | 1,700 |
| 2017/09/08 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 500 |
| 2017/09/07 | 1,021 | 1,025 | 1,021 | 1,025 | -6 | -0.6% | 500 |
| 2017/09/06 | 1,009 | 1,031 | 1,007 | 1,031 | -8 | -0.8% | 2,600 |
| 2017/09/05 | 1,045 | 1,045 | 1,012 | 1,039 | -2 | -0.2% | 3,000 |
| 2017/09/04 | 1,050 | 1,050 | 1,041 | 1,041 | -14 | -1.3% | 1,200 |
| 2017/09/01 | 1,051 | 1,055 | 1,045 | 1,055 | +4 | +0.4% | 600 |
| 2017/08/31 | 1,056 | 1,057 | 1,043 | 1,051 | -6 | -0.6% | 1,900 |
| 2017/08/30 | 1,055 | 1,057 | 1,040 | 1,057 | ±0 | ±0% | 1,500 |
| 2017/08/29 | 1,040 | 1,057 | 1,035 | 1,057 | +17 | +1.6% | 2,100 |
| 2017/08/28 | 1,045 | 1,046 | 1,040 | 1,040 | -12 | -1.1% | 2,100 |
| 2017/08/25 | 1,041 | 1,052 | 1,041 | 1,052 | +11 | +1.1% | 800 |
| 2017/08/24 | 1,038 | 1,050 | 1,038 | 1,041 | +2 | +0.2% | 600 |
| 2017/08/23 | 1,042 | 1,042 | 1,039 | 1,039 | -11 | -1% | 1,100 |
| 2017/08/22 | 1,052 | 1,061 | 1,050 | 1,050 | ±0 | ±0% | 1,300 |
| 2017/08/21 | 1,072 | 1,072 | 1,050 | 1,050 | -12 | -1.1% | 2,300 |
| 2017/08/18 | 1,062 | 1,062 | 1,030 | 1,062 | -11 | -1% | 2,600 |
| 2017/08/17 | 1,075 | 1,075 | 1,050 | 1,073 | -2 | -0.2% | 4,500 |
| 2017/08/16 | 1,069 | 1,086 | 1,068 | 1,075 | -12 | -1.1% | 1,000 |
| 2017/08/15 | 1,082 | 1,088 | 1,074 | 1,087 | +5 | +0.5% | 1,900 |
| 2017/08/14 | 1,087 | 1,087 | 1,053 | 1,082 | -5 | -0.5% | 1,100 |
| 2017/08/10 | 1,090 | 1,090 | 1,064 | 1,087 | -8 | -0.7% | 1,800 |
| 2017/08/09 | 1,107 | 1,107 | 1,059 | 1,095 | -12 | -1.1% | 3,500 |
| 2017/08/08 | 1,095 | 1,107 | 1,071 | 1,107 | ±0 | ±0% | 1,200 |
| 2017/08/07 | 1,105 | 1,107 | 1,092 | 1,107 | +1 | +0.1% | 800 |
| 2017/08/04 | 1,082 | 1,108 | 1,078 | 1,106 | -4 | -0.4% | 1,600 |
| 2017/08/03 | 1,110 | 1,110 | 1,081 | 1,110 | +5 | +0.5% | 2,300 |
1901～
1950
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
