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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 2,250 | 2,789 | 2,200 | 2,365 | +65 | +2.8% | 4,438,800 |
| 2024/09/03 | 1,940 | 2,300 | 1,940 | 2,300 | +400 | +21.1% | 3,797,800 |
| 2024/09/02 | 1,620 | 1,900 | 1,561 | 1,900 | +400 | +26.7% | 2,414,800 |
| 2024/08/30 | 1,425 | 1,530 | 1,425 | 1,500 | +79 | +5.6% | 75,000 |
| 2024/08/29 | 1,430 | 1,457 | 1,402 | 1,421 | -13 | -0.9% | 42,200 |
| 2024/08/28 | 1,512 | 1,523 | 1,434 | 1,434 | -110 | -7.1% | 84,800 |
| 2024/08/27 | 1,556 | 1,720 | 1,502 | 1,544 | +28 | +1.8% | 130,500 |
| 2024/08/26 | 1,574 | 1,587 | 1,488 | 1,516 | -42 | -2.7% | 63,800 |
| 2024/08/23 | 1,521 | 1,580 | 1,480 | 1,558 | +49 | +3.2% | 56,600 |
| 2024/08/22 | 1,509 | 1,545 | 1,465 | 1,509 | +1 | +0.1% | 71,300 |
| 2024/08/21 | 1,610 | 1,645 | 1,508 | 1,508 | -123 | -7.5% | 96,600 |
| 2024/08/20 | 1,700 | 1,767 | 1,602 | 1,631 | -10 | -0.6% | 85,700 |
| 2024/08/19 | 1,940 | 1,940 | 1,633 | 1,641 | -299 | -15.4% | 176,500 |
| 2024/08/16 | 2,015 | 2,095 | 1,849 | 1,940 | -43 | -2.2% | 170,500 |
| 2024/08/15 | 2,100 | 2,390 | 1,972 | 1,983 | -149 | -7% | 376,300 |
| 2024/08/14 | 1,810 | 2,197 | 1,810 | 2,132 | +322 | +17.8% | 419,400 |
| 2024/08/13 | 1,675 | 1,936 | 1,666 | 1,810 | +55 | +3.1% | 89,800 |
| 2024/08/09 | 1,848 | 1,861 | 1,722 | 1,755 | -100 | -5.4% | 70,000 |
| 2024/08/08 | 1,641 | 1,960 | 1,529 | 1,855 | +294 | +18.8% | 266,300 |
| 2024/08/07 | 1,499 | 1,650 | 1,350 | 1,561 | +31 | +2% | 224,400 |
| 2024/08/06 | 1,970 | 2,069 | 1,530 | 1,530 | -400 | -20.7% | 236,800 |
| 2024/08/05 | 2,180 | 2,249 | 1,930 | 1,930 | -500 | -20.6% | 110,800 |
| 2024/08/02 | 2,255 | 2,480 | 2,155 | 2,430 | -225 | -8.5% | 236,700 |
| 2024/08/01 | 3,495 | 3,625 | 2,655 | 2,655 | -700 | -20.9% | 447,200 |
| 2024/07/31 | 3,125 | 3,355 | 3,050 | 3,355 | +504 | +17.7% | 401,100 |
| 2024/07/30 | 2,426 | 3,080 | 2,214 | 2,851 | +275 | +10.7% | 862,900 |
| 2024/07/29 | 2,801 | 2,801 | 2,091 | 2,576 | +275 | +12% | 1,015,300 |
| 2024/07/26 | 2,301 | 2,301 | 2,301 | 2,301 | +400 | +21% | 20,300 |
| 2024/07/25 | 1,581 | 1,901 | 1,561 | 1,901 | +400 | +26.6% | 316,600 |
| 2024/07/24 | 1,288 | 1,501 | 1,242 | 1,501 | +300 | +25% | 207,300 |
| 2024/07/23 | 1,200 | 1,224 | 1,200 | 1,201 | -10 | -0.8% | 900 |
| 2024/07/22 | 1,224 | 1,231 | 1,202 | 1,211 | +9 | +0.7% | 1,200 |
| 2024/07/19 | 1,219 | 1,219 | 1,202 | 1,202 | -17 | -1.4% | 500 |
| 2024/07/18 | 1,203 | 1,219 | 1,200 | 1,219 | +10 | +0.8% | 2,100 |
| 2024/07/17 | 1,210 | 1,217 | 1,205 | 1,209 | -1 | -0.1% | 1,200 |
| 2024/07/16 | 1,200 | 1,217 | 1,200 | 1,210 | +18 | +1.5% | 1,300 |
| 2024/07/12 | 1,188 | 1,192 | 1,180 | 1,192 | +12 | +1% | 700 |
| 2024/07/11 | 1,186 | 1,190 | 1,176 | 1,180 | -6 | -0.5% | 900 |
| 2024/07/10 | 1,189 | 1,190 | 1,176 | 1,186 | +1 | +0.1% | 1,500 |
| 2024/07/09 | 1,171 | 1,185 | 1,171 | 1,185 | +15 | +1.3% | 1,000 |
| 2024/07/08 | 1,172 | 1,174 | 1,165 | 1,170 | -5 | -0.4% | 1,900 |
| 2024/07/05 | 1,170 | 1,180 | 1,170 | 1,175 | ±0 | ±0% | 1,200 |
| 2024/07/04 | 1,175 | 1,175 | 1,175 | 1,175 | -4 | -0.3% | 700 |
| 2024/07/03 | 1,175 | 1,179 | 1,160 | 1,179 | +4 | +0.3% | 1,500 |
| 2024/07/02 | 1,175 | 1,175 | 1,175 | 1,175 | +5 | +0.4% | 200 |
| 2024/07/01 | 1,176 | 1,199 | 1,170 | 1,170 | ±0 | ±0% | 500 |
| 2024/06/28 | 1,181 | 1,187 | 1,170 | 1,170 | +7 | +0.6% | 2,100 |
| 2024/06/27 | 1,184 | 1,184 | 1,155 | 1,163 | -21 | -1.8% | 1,200 |
| 2024/06/26 | 1,171 | 1,184 | 1,171 | 1,184 | +9 | +0.8% | 300 |
| 2024/06/25 | 1,160 | 1,175 | 1,160 | 1,175 | +15 | +1.3% | 500 |
151～
200
件表示中 / 3683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 | 124,600円 | +6.8% | -6.4% | 3.21% | 19.98倍 | 1.39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 |
| ソフィアＨＤ | 104,500円 | -7.0% | -83.2% | 0.00% | 17.40倍 | 1.48倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| テックファーム | 65,000円 | +22.2% | +110.7% | 0.77% | 15.35倍 | 1.88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 |
| アクリート | 75,400円 | +34.2% | +47.4% | 0.00% | 18.38倍 | 2.63倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| ｉ－ｐｌｕｇ | 122,400円 | +22.6% | +300.0% | 0.00% | 11.94倍 | 6.60倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
市場注目の銘柄
チャート関連のコラム
