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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/06/15 | 57,400 | 59,900 | 57,400 | 58,900 | - | - | 9 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 56,000 | 57,000 | 56,000 | 57,000 | -2,000 | -3.4% | 5 |
| 2010/06/10 | 59,000 | 59,000 | 59,000 | 59,000 | - | - | 1 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 56,500 | 57,900 | 56,500 | 57,900 | - | - | 2 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 62,000 | 62,000 | 58,000 | 58,000 | -5,000 | -7.9% | 5 |
| 2010/06/03 | 61,200 | 63,000 | 61,200 | 63,000 | ±0 | ±0% | 3 |
| 2010/06/02 | 63,000 | 63,000 | 63,000 | 63,000 | ±0 | ±0% | 2 |
| 2010/06/01 | 61,000 | 63,000 | 61,000 | 63,000 | +2,000 | +3.3% | 2 |
| 2010/05/31 | 62,500 | 62,500 | 61,000 | 61,000 | -2,000 | -3.2% | 2 |
| 2010/05/28 | 63,500 | 63,500 | 63,000 | 63,000 | +500 | +0.8% | 2 |
| 2010/05/27 | 62,500 | 62,500 | 62,500 | 62,500 | - | - | 1 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 69,400 | 72,500 | 67,300 | 67,300 | -100 | -0.1% | 8 |
| 2010/05/24 | 61,000 | 67,700 | 61,000 | 67,400 | +9,200 | +15.8% | 5 |
3701～
3750
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 | - | +6.7% | +3.4% | - | - | - |
|
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 | - | +16.8% | - | - | - | - |
|
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 | - | +37.8% | +58.5% | - | - | - |
|
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 | - | +0.8% | +107.2% | - | - | - |
|
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 | - | +45.0% | +13.5% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
