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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,425 | 3,425 | 3,305 | 3,305 | -135 | -3.9% | 92,400 |
| 2025/08/18 | 3,440 | 3,455 | 3,395 | 3,440 | +45 | +1.3% | 57,000 |
| 2025/08/15 | 3,360 | 3,455 | 3,335 | 3,395 | +60 | +1.8% | 76,400 |
| 2025/08/14 | 3,355 | 3,380 | 3,315 | 3,335 | -65 | -1.9% | 48,900 |
| 2025/08/13 | 3,515 | 3,530 | 3,355 | 3,400 | +95 | +2.9% | 149,300 |
| 2025/08/12 | 3,290 | 3,425 | 3,285 | 3,305 | +50 | +1.5% | 77,200 |
| 2025/08/08 | 3,370 | 3,420 | 3,250 | 3,255 | -125 | -3.7% | 94,200 |
| 2025/08/07 | 3,375 | 3,405 | 3,320 | 3,380 | +25 | +0.7% | 59,600 |
| 2025/08/06 | 3,345 | 3,385 | 3,265 | 3,355 | +25 | +0.8% | 54,200 |
| 2025/08/05 | 3,425 | 3,435 | 3,300 | 3,330 | -40 | -1.2% | 93,200 |
| 2025/08/04 | 3,305 | 3,410 | 3,300 | 3,370 | -75 | -2.2% | 92,600 |
| 2025/08/01 | 3,365 | 3,445 | 3,290 | 3,445 | +40 | +1.2% | 130,700 |
| 2025/07/31 | 3,320 | 3,420 | 3,285 | 3,405 | +155 | +4.8% | 196,800 |
| 2025/07/30 | 3,070 | 3,310 | 3,065 | 3,250 | +175 | +5.7% | 168,700 |
| 2025/07/29 | 3,035 | 3,115 | 2,996 | 3,075 | +15 | +0.5% | 65,700 |
| 2025/07/28 | 3,120 | 3,135 | 3,060 | 3,060 | -5 | -0.2% | 64,900 |
| 2025/07/25 | 3,005 | 3,085 | 2,983 | 3,065 | +65 | +2.2% | 73,500 |
| 2025/07/24 | 3,020 | 3,065 | 2,985 | 3,000 | +2 | +0.1% | 77,600 |
| 2025/07/23 | 3,025 | 3,070 | 2,927 | 2,998 | +24 | +0.8% | 116,200 |
| 2025/07/22 | 2,985 | 3,125 | 2,890 | 2,974 | -16 | -0.5% | 175,600 |
| 2025/07/18 | 3,100 | 3,120 | 2,984 | 2,990 | -90 | -2.9% | 113,500 |
| 2025/07/17 | 3,010 | 3,105 | 2,952 | 3,080 | +20 | +0.7% | 171,900 |
| 2025/07/16 | 3,175 | 3,200 | 3,015 | 3,060 | -95 | -3% | 153,900 |
| 2025/07/15 | 3,315 | 3,335 | 2,989 | 3,155 | -405 | -11.4% | 675,100 |
| 2025/07/14 | 3,530 | 3,610 | 3,475 | 3,560 | -25 | -0.7% | 226,000 |
| 2025/07/11 | 3,390 | 3,670 | 3,345 | 3,585 | +220 | +6.5% | 417,300 |
| 2025/07/10 | 3,310 | 3,365 | 3,245 | 3,365 | +140 | +4.3% | 147,100 |
| 2025/07/09 | 3,230 | 3,275 | 3,165 | 3,225 | +65 | +2.1% | 116,100 |
| 2025/07/08 | 2,958 | 3,200 | 2,954 | 3,160 | +170 | +5.7% | 82,100 |
| 2025/07/07 | 2,975 | 3,055 | 2,960 | 2,990 | -7 | -0.2% | 48,200 |
| 2025/07/04 | 3,015 | 3,080 | 2,997 | 2,997 | -38 | -1.3% | 41,500 |
| 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 |
1～
50
件表示中 / 523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 | 330,500円 | +10.2% | +17.3% | 0.88% | 29.00倍 | 6.28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 |
| ナラサキ | 355,500円 | +4.9% | +11.8% | 3.66% | 7.27倍 | 0.70倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| 鳥羽洋行 | 386,500円 | +4.6% | +7.6% | 3.36% | 11.33倍 | 0.73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 |
| 南 陽 | 134,500円 | +4.0% | -6.9% | 3.87% | 9.04倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| 大木ヘルケア | 126,000円 | +4.2% | +9.4% | 2.06% | 5.62倍 | 0.55倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
