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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 59,700 | 59,700 | 59,700 | 59,700 | - | - | 7 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 60,100 | 60,100 | 60,000 | 60,000 | - | - | 5 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 61,800 | 61,800 | 61,000 | 61,000 | - | - | 7 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 62,200 | 62,200 | 62,000 | 62,000 | -100 | -0.2% | 3 |
| 2010/08/10 | 62,100 | 62,100 | 62,100 | 62,100 | ±0 | ±0% | 1 |
| 2010/08/09 | 62,300 | 62,300 | 62,100 | 62,100 | +300 | +0.5% | 3 |
| 2010/08/06 | 62,500 | 62,500 | 61,800 | 61,800 | -1,200 | -1.9% | 3 |
| 2010/08/05 | 63,000 | 63,000 | 63,000 | 63,000 | -700 | -1.1% | 1 |
| 2010/08/04 | 64,200 | 64,200 | 63,700 | 63,700 | - | - | 3 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 69,000 | 69,000 | 67,000 | 67,000 | - | - | 2 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 66,500 | 72,000 | 66,500 | 72,000 | +6,000 | +9.1% | 7 |
| 2010/07/28 | 62,000 | 66,000 | 62,000 | 66,000 | - | - | 2 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 67,000 | 67,000 | 65,000 | 65,000 | +2,800 | +4.5% | 18 |
| 2010/07/22 | 63,000 | 63,000 | 62,200 | 62,200 | -800 | -1.3% | 2 |
| 2010/07/21 | 63,000 | 63,000 | 63,000 | 63,000 | +1,000 | +1.6% | 1 |
| 2010/07/20 | 62,000 | 62,000 | 62,000 | 62,000 | ±0 | ±0% | 5 |
| 2010/07/16 | 62,000 | 62,100 | 62,000 | 62,000 | - | - | 5 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 62,000 | 62,000 | 62,000 | 62,000 | - | - | 4 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 62,000 | 62,000 | 62,000 | 62,000 | +3,400 | +5.8% | 1 |
| 2010/07/08 | 60,000 | 60,000 | 58,600 | 58,600 | -6,400 | -9.8% | 8 |
| 2010/07/07 | 65,000 | 65,000 | 65,000 | 65,000 | -1,000 | -1.5% | 2 |
| 2010/07/06 | 58,300 | 66,000 | 58,300 | 66,000 | - | - | 4 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 62,200 | 62,200 | 62,200 | 62,200 | -400 | -0.6% | 2 |
| 2010/06/28 | 62,600 | 62,600 | 62,600 | 62,600 | -5,000 | -7.4% | 2 |
| 2010/06/25 | 65,900 | 67,600 | 65,900 | 67,600 | +1,600 | +2.4% | 8 |
| 2010/06/24 | 66,000 | 66,000 | 66,000 | 66,000 | ±0 | ±0% | 4 |
| 2010/06/23 | 66,900 | 66,900 | 66,000 | 66,000 | -1,900 | -2.8% | 3 |
| 2010/06/22 | 65,000 | 67,900 | 65,000 | 67,900 | +6,900 | +11.3% | 6 |
| 2010/06/21 | 61,000 | 61,000 | 61,000 | 61,000 | - | - | 1 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 57,600 | 58,800 | 57,600 | 57,800 | -1,100 | -1.9% | 4 |
3651～
3700
件表示中 / 3750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 | 133,200円 | +6.7% | +3.4% | 3.00% | 23.31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 |
| シスロケ | 147,000円 | +2.0% | -7.5% | 2.59% | 14.82倍 | 1.40倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ゲンダイＡＧ | 42,900円 | +1.6% | +32.2% | 4.90% | 13.27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 | 42,000円 | +15.0% | +22.0% | 2.62% | 11.81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 | 67,200円 | +38.7% | - | 3.72% | 28.30倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
