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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/21 | 1,789 | 1,805 | 1,768 | 1,784 | +19 | +1.1% | 21,700 |
| 2025/04/18 | 1,694 | 1,772 | 1,685 | 1,765 | +77 | +4.6% | 16,100 |
| 2025/04/17 | 1,669 | 1,705 | 1,650 | 1,688 | -9 | -0.5% | 19,400 |
| 2025/04/16 | 1,768 | 1,780 | 1,694 | 1,697 | -78 | -4.4% | 46,900 |
| 2025/04/15 | 1,891 | 1,915 | 1,774 | 1,775 | -98 | -5.2% | 105,300 |
| 2025/04/14 | 1,860 | 1,886 | 1,815 | 1,873 | +93 | +5.2% | 46,500 |
| 2025/04/11 | 1,686 | 1,780 | 1,650 | 1,780 | +62 | +3.6% | 18,700 |
| 2025/04/10 | 1,745 | 1,768 | 1,699 | 1,718 | +133 | +8.4% | 32,900 |
| 2025/04/09 | 1,621 | 1,621 | 1,495 | 1,585 | -76 | -4.6% | 33,900 |
| 2025/04/08 | 1,582 | 1,711 | 1,581 | 1,661 | +173 | +11.6% | 33,800 |
| 2025/04/07 | 1,430 | 1,597 | 1,430 | 1,488 | -332 | -18.2% | 83,200 |
| 2025/04/04 | 1,823 | 1,843 | 1,723 | 1,820 | -58 | -3.1% | 63,000 |
| 2025/04/03 | 1,836 | 1,908 | 1,801 | 1,878 | -47 | -2.4% | 33,100 |
| 2025/04/02 | 1,936 | 1,953 | 1,924 | 1,925 | -18 | -0.9% | 13,800 |
| 2025/04/01 | 1,997 | 1,997 | 1,935 | 1,943 | -28 | -1.4% | 20,200 |
| 2025/03/31 | 1,988 | 2,000 | 1,955 | 1,971 | -44 | -2.2% | 17,000 |
| 2025/03/28 | 2,004 | 2,025 | 2,000 | 2,015 | +4 | +0.2% | 5,700 |
| 2025/03/27 | 2,037 | 2,045 | 2,011 | 2,011 | -26 | -1.3% | 10,000 |
| 2025/03/26 | 2,054 | 2,065 | 2,023 | 2,037 | -11 | -0.5% | 9,400 |
| 2025/03/25 | 2,037 | 2,059 | 2,035 | 2,048 | +11 | +0.5% | 8,000 |
| 2025/03/24 | 2,069 | 2,075 | 2,025 | 2,037 | -33 | -1.6% | 8,300 |
| 2025/03/21 | 2,087 | 2,091 | 2,070 | 2,070 | ±0 | ±0% | 6,900 |
| 2025/03/19 | 2,072 | 2,084 | 2,053 | 2,070 | +31 | +1.5% | 13,400 |
| 2025/03/18 | 2,022 | 2,080 | 2,022 | 2,039 | +20 | +1% | 24,000 |
| 2025/03/17 | 2,050 | 2,069 | 2,017 | 2,019 | -19 | -0.9% | 9,700 |
| 2025/03/14 | 1,999 | 2,038 | 1,985 | 2,038 | +34 | +1.7% | 12,200 |
| 2025/03/13 | 1,979 | 2,014 | 1,979 | 2,004 | +32 | +1.6% | 14,700 |
| 2025/03/12 | 1,968 | 1,979 | 1,948 | 1,972 | +4 | +0.2% | 11,000 |
| 2025/03/11 | 1,950 | 1,971 | 1,908 | 1,968 | -31 | -1.6% | 25,200 |
| 2025/03/10 | 1,999 | 2,000 | 1,957 | 1,999 | +28 | +1.4% | 11,500 |
| 2025/03/07 | 2,000 | 2,000 | 1,968 | 1,971 | -50 | -2.5% | 20,400 |
| 2025/03/06 | 2,002 | 2,041 | 1,993 | 2,021 | +14 | +0.7% | 17,400 |
| 2025/03/05 | 1,980 | 2,014 | 1,969 | 2,007 | +17 | +0.9% | 18,900 |
1～
50
件表示中 / 459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 | 200,600円 | +49.5% | +19.8% | 1.15% | 20.51倍 | 4.10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 |
| 丸藤パ | 287,600円 | +2.9% | +1.1% | 4.52% | 7.30倍 | 0.33倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| 富士興 | 125,600円 | +20.0% | -2.7% | 4.94% | 16.56倍 | 0.86倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 丸紅リース | 315,000円 | +7.4% | +2.8% | 4.54% | 7.75倍 | 0.59倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| ハリマ共和 | 191,600円 | -4.9% | -8.2% | 2.87% | 8.39倍 | 0.42倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
