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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/24 | 1,162 | 1,171 | 1,160 | 1,160 | -8 | -0.7% | 1,900 |
| 2024/06/21 | 1,168 | 1,168 | 1,168 | 1,168 | -7 | -0.6% | 400 |
| 2024/06/20 | 1,176 | 1,190 | 1,175 | 1,175 | -23 | -1.9% | 1,800 |
| 2024/06/19 | 1,176 | 1,220 | 1,176 | 1,198 | +28 | +2.4% | 1,100 |
| 2024/06/18 | 1,170 | 1,170 | 1,161 | 1,170 | -15 | -1.3% | 1,200 |
| 2024/06/17 | 1,178 | 1,185 | 1,176 | 1,185 | -9 | -0.8% | 1,500 |
| 2024/06/14 | 1,178 | 1,203 | 1,178 | 1,194 | +10 | +0.8% | 1,200 |
| 2024/06/13 | 1,189 | 1,189 | 1,168 | 1,184 | +9 | +0.8% | 1,300 |
| 2024/06/12 | 1,184 | 1,184 | 1,175 | 1,175 | -9 | -0.8% | 200 |
| 2024/06/11 | 1,161 | 1,184 | 1,160 | 1,184 | +19 | +1.6% | 2,000 |
| 2024/06/10 | 1,179 | 1,180 | 1,165 | 1,165 | +9 | +0.8% | 1,500 |
| 2024/06/07 | 1,149 | 1,156 | 1,149 | 1,156 | +6 | +0.5% | 1,600 |
| 2024/06/06 | 1,200 | 1,200 | 1,150 | 1,150 | -21 | -1.8% | 3,300 |
| 2024/06/05 | 1,135 | 1,195 | 1,135 | 1,171 | +36 | +3.2% | 2,100 |
| 2024/06/04 | 1,123 | 1,143 | 1,123 | 1,135 | -4 | -0.4% | 900 |
| 2024/06/03 | 1,145 | 1,155 | 1,131 | 1,139 | +10 | +0.9% | 2,500 |
| 2024/05/31 | 1,120 | 1,129 | 1,120 | 1,129 | +3 | +0.3% | 300 |
| 2024/05/30 | 1,116 | 1,131 | 1,114 | 1,126 | -10 | -0.9% | 1,800 |
201～
250
件表示中 / 3715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 | 125,600円 | +6.7% | +3.4% | 3.18% | 21.97倍 | 1.34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 |
| 東和ハイシス | 222,000円 | +5.0% | +2.2% | 3.96% | 12.07倍 | 1.20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 |
| ユークス | 44,400円 | +16.7% | +107.4% | 2.93% | 11.26倍 | 1.53倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| スマートバリュ | 45,500円 | +47.1% | - | 1.76% | 1568.97倍 | 3.28倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
| ホットリンク | 30,300円 | -3.6% | - | 1.98% | 176.16倍 | 0.81倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
市場注目の銘柄
チャート関連のコラム
