ジーデップ・アドバンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,100 | 3,105 | 2,998 | 3,035 | -15 | -0.5% | 49,500 |
| 2025/07/02 | 3,100 | 3,130 | 3,015 | 3,050 | -175 | -5.4% | 105,900 |
| 2025/07/01 | 3,125 | 3,300 | 3,090 | 3,225 | +65 | +2.1% | 162,300 |
| 2025/06/30 | 3,195 | 3,275 | 3,110 | 3,160 | +90 | +2.9% | 171,600 |
| 2025/06/27 | 3,030 | 3,085 | 2,980 | 3,070 | +50 | +1.7% | 99,700 |
| 2025/06/26 | 3,040 | 3,100 | 2,995 | 3,020 | ±0 | ±0% | 112,700 |
| 2025/06/25 | 3,090 | 3,100 | 2,983 | 3,020 | -60 | -1.9% | 109,500 |
| 2025/06/24 | 3,115 | 3,170 | 3,015 | 3,080 | +181 | +6.2% | 210,300 |
| 2025/06/23 | 2,805 | 2,949 | 2,805 | 2,899 | +244 | +9.2% | 251,700 |
| 2025/06/20 | 2,685 | 2,720 | 2,611 | 2,655 | +18 | +0.7% | 51,300 |
| 2025/06/19 | 2,684 | 2,726 | 2,635 | 2,637 | -25 | -0.9% | 84,000 |
| 2025/06/18 | 2,609 | 2,720 | 2,605 | 2,662 | +27 | +1% | 79,400 |
| 2025/06/17 | 2,650 | 2,668 | 2,605 | 2,635 | -37 | -1.4% | 52,100 |
| 2025/06/16 | 2,511 | 2,678 | 2,500 | 2,672 | +111 | +4.3% | 72,900 |
| 2025/06/13 | 2,600 | 2,635 | 2,515 | 2,561 | -31 | -1.2% | 80,700 |
| 2025/06/12 | 2,560 | 2,620 | 2,515 | 2,592 | +12 | +0.5% | 76,600 |
| 2025/06/11 | 2,546 | 2,580 | 2,511 | 2,580 | +84 | +3.4% | 66,100 |
| 2025/06/10 | 2,508 | 2,555 | 2,458 | 2,496 | +25 | +1% | 74,700 |
| 2025/06/09 | 2,398 | 2,494 | 2,364 | 2,471 | +114 | +4.8% | 53,400 |
| 2025/06/06 | 2,370 | 2,408 | 2,328 | 2,357 | -29 | -1.2% | 34,800 |
| 2025/06/05 | 2,512 | 2,520 | 2,378 | 2,386 | -26 | -1.1% | 40,700 |
| 2025/06/04 | 2,525 | 2,528 | 2,412 | 2,412 | -113 | -4.5% | 55,600 |
| 2025/06/03 | 2,384 | 2,570 | 2,384 | 2,525 | +141 | +5.9% | 142,200 |
| 2025/06/02 | 2,420 | 2,472 | 2,351 | 2,384 | -86 | -3.5% | 74,900 |
| 2025/05/30 | 2,349 | 2,470 | 2,328 | 2,470 | +71 | +3% | 94,100 |
| 2025/05/29 | 2,240 | 2,597 | 2,232 | 2,399 | +247 | +11.5% | 355,800 |
| 2025/05/28 | 2,200 | 2,233 | 2,152 | 2,152 | +2 | +0.1% | 61,400 |
| 2025/05/27 | 2,105 | 2,150 | 2,088 | 2,150 | +73 | +3.5% | 44,300 |
| 2025/05/26 | 1,965 | 2,077 | 1,960 | 2,077 | +97 | +4.9% | 23,600 |
| 2025/05/23 | 1,990 | 2,009 | 1,980 | 1,980 | -24 | -1.2% | 16,300 |
| 2025/05/22 | 1,990 | 2,030 | 1,966 | 2,004 | +8 | +0.4% | 22,800 |
| 2025/05/21 | 2,010 | 2,035 | 1,996 | 1,996 | ±0 | ±0% | 25,200 |
| 2025/05/20 | 2,025 | 2,049 | 1,996 | 1,996 | -10 | -0.5% | 19,500 |
| 2025/05/19 | 2,030 | 2,058 | 1,986 | 2,006 | -69 | -3.3% | 32,200 |
| 2025/05/16 | 1,965 | 2,092 | 1,965 | 2,075 | +134 | +6.9% | 53,800 |
| 2025/05/15 | 1,918 | 1,990 | 1,918 | 1,941 | +25 | +1.3% | 9,100 |
| 2025/05/14 | 1,932 | 1,981 | 1,899 | 1,916 | -15 | -0.8% | 24,000 |
| 2025/05/13 | 1,956 | 1,980 | 1,897 | 1,931 | +6 | +0.3% | 33,800 |
| 2025/05/12 | 1,910 | 1,945 | 1,910 | 1,925 | +20 | +1% | 13,600 |
| 2025/05/09 | 1,856 | 1,905 | 1,839 | 1,905 | +66 | +3.6% | 21,800 |
| 2025/05/08 | 1,845 | 1,874 | 1,830 | 1,839 | -8 | -0.4% | 6,300 |
| 2025/05/07 | 1,822 | 1,866 | 1,819 | 1,847 | +54 | +3% | 14,000 |
| 2025/05/02 | 1,805 | 1,828 | 1,780 | 1,793 | -12 | -0.7% | 19,100 |
| 2025/05/01 | 1,817 | 1,830 | 1,799 | 1,805 | -4 | -0.2% | 9,800 |
| 2025/04/30 | 1,830 | 1,855 | 1,790 | 1,809 | -16 | -0.9% | 14,300 |
| 2025/04/28 | 1,868 | 1,889 | 1,825 | 1,825 | -15 | -0.8% | 20,900 |
| 2025/04/25 | 1,788 | 1,856 | 1,776 | 1,840 | +73 | +4.1% | 33,600 |
| 2025/04/24 | 1,778 | 1,798 | 1,767 | 1,767 | -7 | -0.4% | 11,400 |
| 2025/04/23 | 1,784 | 1,788 | 1,765 | 1,774 | +11 | +0.6% | 7,100 |
| 2025/04/22 | 1,761 | 1,784 | 1,741 | 1,763 | -21 | -1.2% | 8,400 |
1～
50
件表示中 / 492件
類似銘柄と比較する
現在ご覧いただいている「ジーデップ」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 |
|---|---|---|---|---|---|---|---|---|
| ジーデップ | 303,500円 | +49.5% | +19.8% | 0.76% | 31.03倍 | 6.21倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 鳥羽洋行 | 360,000円 | +4.6% | +7.6% | 3.61% | 10.55倍 | 0.68倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| ラサ商事 | 144,500円 | +5.4% | -5.0% | 4.98% | 7.76倍 | 0.71倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| 英 和 | 249,900円 | +2.9% | +2.3% | 3.20% | 8.07倍 | 0.93倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| アイナボＨＤ | 68,800円 | +3.3% | +2.9% | 3.49% | 10.31倍 | 0.62倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
