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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/05/29 | 1,103 | 1,136 | 1,103 | 1,136 | +12 | +1.1% | 3,200 |
| 2024/05/28 | 1,107 | 1,130 | 1,107 | 1,124 | +14 | +1.3% | 1,400 |
| 2024/05/27 | 1,122 | 1,130 | 1,106 | 1,110 | -25 | -2.2% | 2,400 |
| 2024/05/24 | 1,134 | 1,172 | 1,132 | 1,135 | -9 | -0.8% | 2,300 |
| 2024/05/23 | 1,116 | 1,148 | 1,116 | 1,144 | +11 | +1% | 1,500 |
| 2024/05/22 | 1,143 | 1,161 | 1,133 | 1,133 | -5 | -0.4% | 4,800 |
| 2024/05/21 | 1,150 | 1,157 | 1,121 | 1,138 | -26 | -2.2% | 3,300 |
| 2024/05/20 | 1,131 | 1,169 | 1,131 | 1,164 | +19 | +1.7% | 2,800 |
| 2024/05/17 | 1,123 | 1,149 | 1,122 | 1,145 | +10 | +0.9% | 4,500 |
| 2024/05/16 | 1,173 | 1,173 | 1,135 | 1,135 | -34 | -2.9% | 1,200 |
| 2024/05/15 | 1,156 | 1,176 | 1,140 | 1,169 | +7 | +0.6% | 3,100 |
| 2024/05/14 | 1,188 | 1,188 | 1,161 | 1,162 | -26 | -2.2% | 1,400 |
| 2024/05/13 | 1,215 | 1,234 | 1,182 | 1,188 | -27 | -2.2% | 7,100 |
| 2024/05/10 | 1,195 | 1,215 | 1,181 | 1,215 | +34 | +2.9% | 2,800 |
| 2024/05/09 | 1,191 | 1,200 | 1,181 | 1,181 | -8 | -0.7% | 1,300 |
| 2024/05/08 | 1,187 | 1,209 | 1,157 | 1,189 | -4 | -0.3% | 3,500 |
| 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 |
301～
350
件表示中 / 3783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 | 139,400円 | +6.7% | +3.4% | 2.87% | 24.39倍 | 1.49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 |
| インタトレード | 74,000円 | +16.8% | - | 0.00% | 532.38倍 | 4.51倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| ヴィッツ | 126,900円 | +37.8% | +58.5% | 1.18% | 13.31倍 | 1.93倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| リビンＴ | 399,500円 | +0.8% | +107.2% | 0.00% | 16.16倍 | 3.08倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| チエル | 68,100円 | +45.0% | +13.5% | 2.20% | 10.38倍 | 1.65倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
市場注目の銘柄
チャート関連のコラム
