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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 61,500 | 61,500 | 61,500 | 61,500 | - | - | 5 |
| 2011/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/08 | 64,000 | 64,000 | 64,000 | 64,000 | -200 | -0.3% | 7 |
| 2011/07/07 | 64,500 | 64,500 | 64,200 | 64,200 | -2,300 | -3.5% | 4 |
| 2011/07/06 | 66,500 | 66,500 | 66,500 | 66,500 | +2,700 | +4.2% | 3 |
| 2011/07/05 | 65,000 | 65,000 | 63,800 | 63,800 | -1,200 | -1.8% | 5 |
| 2011/07/04 | 65,000 | 65,000 | 65,000 | 65,000 | - | - | 2 |
| 2011/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/30 | 66,400 | 66,400 | 66,400 | 66,400 | - | - | 1 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 65,100 | 65,100 | 65,100 | 65,100 | ±0 | ±0% | 2 |
| 2011/06/27 | 65,600 | 65,600 | 65,100 | 65,100 | -1,400 | -2.1% | 2 |
| 2011/06/24 | 67,400 | 67,500 | 66,500 | 66,500 | +500 | +0.8% | 7 |
| 2011/06/23 | 66,000 | 66,000 | 65,500 | 66,000 | ±0 | ±0% | 6 |
| 2011/06/22 | 66,000 | 66,000 | 66,000 | 66,000 | - | - | 3 |
| 2011/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/20 | 66,500 | 66,500 | 66,500 | 66,500 | ±0 | ±0% | 2 |
| 2011/06/17 | 67,500 | 67,500 | 65,700 | 66,500 | +1,000 | +1.5% | 4 |
| 2011/06/16 | 67,000 | 67,000 | 65,500 | 65,500 | -1,700 | -2.5% | 26 |
| 2011/06/15 | 68,000 | 68,000 | 67,200 | 67,200 | - | - | 14 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/10 | 67,000 | 68,000 | 67,000 | 68,000 | -1,000 | -1.4% | 4 |
| 2011/06/09 | 69,000 | 69,000 | 69,000 | 69,000 | +200 | +0.3% | 7 |
| 2011/06/08 | 68,800 | 68,800 | 68,800 | 68,800 | ±0 | ±0% | 2 |
| 2011/06/07 | 68,900 | 68,900 | 68,800 | 68,800 | +3,800 | +5.8% | 2 |
| 2011/06/06 | 66,000 | 66,000 | 65,000 | 65,000 | - | - | 21 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/31 | 65,000 | 67,500 | 65,000 | 67,500 | +2,500 | +3.8% | 13 |
| 2011/05/30 | 65,000 | 65,000 | 65,000 | 65,000 | - | - | 3 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 66,500 | 67,000 | 65,000 | 67,000 | +500 | +0.8% | 6 |
| 2011/05/25 | 67,900 | 68,500 | 66,500 | 66,500 | +1,500 | +2.3% | 8 |
| 2011/05/24 | 65,000 | 65,000 | 65,000 | 65,000 | -3,000 | -4.4% | 6 |
| 2011/05/23 | 68,000 | 68,000 | 67,000 | 68,000 | +1,000 | +1.5% | 7 |
| 2011/05/20 | 65,900 | 67,000 | 65,700 | 67,000 | - | - | 7 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/18 | 65,000 | 65,000 | 65,000 | 65,000 | ±0 | ±0% | 3 |
| 2011/05/17 | 65,000 | 65,000 | 65,000 | 65,000 | ±0 | ±0% | 11 |
| 2011/05/16 | 62,300 | 65,000 | 62,300 | 65,000 | -1,800 | -2.7% | 28 |
| 2011/05/13 | 66,900 | 66,900 | 66,700 | 66,800 | +2,000 | +3.1% | 6 |
| 2011/05/12 | 64,000 | 64,800 | 63,500 | 64,800 | +2,800 | +4.5% | 20 |
| 2011/05/11 | 62,500 | 62,500 | 61,500 | 62,000 | -2,000 | -3.1% | 10 |
| 2011/05/10 | 63,500 | 64,000 | 60,900 | 64,000 | +500 | +0.8% | 24 |
| 2011/05/09 | 64,100 | 66,000 | 63,500 | 63,500 | -500 | -0.8% | 13 |
| 2011/05/06 | 69,000 | 69,000 | 62,000 | 64,000 | -6,000 | -8.6% | 108 |
| 2011/05/02 | 64,000 | 70,000 | 64,000 | 70,000 | +10,000 | +16.7% | 115 |
3401～
3450
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% | 21.98倍 | 1.35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% | 12.06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
