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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 1,195 | 1,215 | 1,187 | 1,193 | +18 | +1.5% | 3,700 |
| 2024/05/02 | 1,102 | 1,175 | 1,102 | 1,175 | +73 | +6.6% | 6,300 |
| 2024/05/01 | 1,089 | 1,102 | 1,082 | 1,102 | +26 | +2.4% | 2,000 |
| 2024/04/30 | 1,088 | 1,088 | 1,076 | 1,076 | -7 | -0.6% | 800 |
| 2024/04/26 | 1,100 | 1,100 | 1,075 | 1,083 | -17 | -1.5% | 3,800 |
| 2024/04/25 | 1,084 | 1,100 | 1,081 | 1,100 | +8 | +0.7% | 2,400 |
| 2024/04/24 | 1,097 | 1,101 | 1,084 | 1,092 | -12 | -1.1% | 3,400 |
| 2024/04/23 | 1,119 | 1,127 | 1,103 | 1,104 | -10 | -0.9% | 2,000 |
| 2024/04/22 | 1,094 | 1,114 | 1,094 | 1,114 | +32 | +3% | 1,100 |
| 2024/04/19 | 1,112 | 1,116 | 1,082 | 1,082 | -34 | -3% | 7,000 |
| 2024/04/18 | 1,110 | 1,145 | 1,110 | 1,116 | +2 | +0.2% | 1,700 |
| 2024/04/17 | 1,121 | 1,121 | 1,100 | 1,114 | -6 | -0.5% | 5,400 |
| 2024/04/16 | 1,130 | 1,137 | 1,117 | 1,120 | -25 | -2.2% | 3,000 |
| 2024/04/15 | 1,140 | 1,146 | 1,130 | 1,145 | +7 | +0.6% | 3,000 |
| 2024/04/12 | 1,161 | 1,166 | 1,132 | 1,138 | -37 | -3.1% | 4,200 |
| 2024/04/11 | 1,164 | 1,180 | 1,149 | 1,175 | -5 | -0.4% | 4,900 |
| 2024/04/10 | 1,190 | 1,193 | 1,163 | 1,180 | +25 | +2.2% | 4,000 |
| 2024/04/09 | 1,118 | 1,155 | 1,118 | 1,155 | +30 | +2.7% | 2,300 |
| 2024/04/08 | 1,119 | 1,125 | 1,110 | 1,125 | +6 | +0.5% | 1,600 |
| 2024/04/05 | 1,133 | 1,135 | 1,100 | 1,119 | -14 | -1.2% | 8,600 |
| 2024/04/04 | 1,134 | 1,155 | 1,132 | 1,133 | -12 | -1% | 2,800 |
| 2024/04/03 | 1,176 | 1,176 | 1,145 | 1,145 | -37 | -3.1% | 8,000 |
| 2024/04/02 | 1,200 | 1,200 | 1,167 | 1,182 | +26 | +2.2% | 2,800 |
| 2024/04/01 | 1,180 | 1,180 | 1,155 | 1,156 | -51 | -4.2% | 15,500 |
| 2024/03/29 | 1,216 | 1,230 | 1,201 | 1,207 | -26 | -2.1% | 6,300 |
| 2024/03/28 | 1,261 | 1,275 | 1,231 | 1,233 | -63 | -4.9% | 4,000 |
| 2024/03/27 | 1,301 | 1,310 | 1,293 | 1,296 | +4 | +0.3% | 3,500 |
| 2024/03/26 | 1,315 | 1,334 | 1,282 | 1,292 | -23 | -1.7% | 5,800 |
| 2024/03/25 | 1,314 | 1,349 | 1,277 | 1,315 | -29 | -2.2% | 26,400 |
| 2024/03/22 | 1,265 | 1,400 | 1,240 | 1,344 | +169 | +14.4% | 121,500 |
| 2024/03/21 | 1,195 | 1,195 | 1,170 | 1,175 | +10 | +0.9% | 2,200 |
| 2024/03/19 | 1,179 | 1,179 | 1,160 | 1,165 | -15 | -1.3% | 1,000 |
| 2024/03/18 | 1,166 | 1,196 | 1,166 | 1,180 | +14 | +1.2% | 2,600 |
| 2024/03/15 | 1,153 | 1,172 | 1,152 | 1,166 | -42 | -3.5% | 7,400 |
| 2024/03/14 | 1,191 | 1,208 | 1,172 | 1,208 | +18 | +1.5% | 1,800 |
| 2024/03/13 | 1,225 | 1,230 | 1,190 | 1,190 | -31 | -2.5% | 1,800 |
| 2024/03/12 | 1,197 | 1,221 | 1,168 | 1,221 | +9 | +0.7% | 7,500 |
| 2024/03/11 | 1,252 | 1,252 | 1,164 | 1,212 | -73 | -5.7% | 10,700 |
| 2024/03/08 | 1,327 | 1,327 | 1,285 | 1,285 | -55 | -4.1% | 5,100 |
| 2024/03/07 | 1,399 | 1,450 | 1,302 | 1,340 | -34 | -2.5% | 23,800 |
| 2024/03/06 | 1,380 | 1,389 | 1,333 | 1,374 | +66 | +5% | 6,200 |
| 2024/03/05 | 1,370 | 1,370 | 1,305 | 1,308 | -32 | -2.4% | 7,600 |
| 2024/03/04 | 1,300 | 1,340 | 1,266 | 1,340 | +40 | +3.1% | 7,500 |
| 2024/03/01 | 1,343 | 1,399 | 1,290 | 1,300 | -48 | -3.6% | 19,400 |
| 2024/02/29 | 1,263 | 1,348 | 1,232 | 1,348 | +42 | +3.2% | 19,400 |
| 2024/02/28 | 1,169 | 1,408 | 1,164 | 1,306 | +197 | +17.8% | 68,100 |
| 2024/02/27 | 1,171 | 1,171 | 1,109 | 1,109 | -55 | -4.7% | 9,300 |
| 2024/02/26 | 1,140 | 1,240 | 1,109 | 1,164 | +114 | +10.9% | 39,700 |
| 2024/02/22 | 1,079 | 1,098 | 1,021 | 1,050 | -31 | -2.9% | 6,400 |
| 2024/02/21 | 1,045 | 1,100 | 1,045 | 1,081 | +36 | +3.4% | 4,700 |
301～
350
件表示中 / 3749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 | 133,800円 | +6.7% | +3.4% | 2.99% | 23.41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 |
| ゲンダイＡＧ | 42,800円 | +1.6% | +32.2% | 4.91% | 13.24倍 | 1.17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 |
| ジャストプラ | 42,200円 | +15.0% | +22.0% | 2.61% | 11.87倍 | 1.35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 |
| トーセ | 67,100円 | +38.7% | - | 3.73% | 28.25倍 | 0.84倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| トレードワクス | 130,000円 | +13.3% | - | 1.54% | 50.72倍 | 3.97倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
