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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,200 | 2,238 | 2,120 | 2,140 | -20 | -0.9% | 35,900 |
| 2025/01/20 | 2,081 | 2,167 | 2,060 | 2,160 | +103 | +5% | 67,400 |
| 2025/01/17 | 2,081 | 2,081 | 2,014 | 2,057 | -61 | -2.9% | 77,600 |
| 2025/01/16 | 2,179 | 2,240 | 2,099 | 2,118 | -48 | -2.2% | 66,900 |
| 2025/01/15 | 2,201 | 2,310 | 2,100 | 2,166 | +165 | +8.2% | 328,300 |
| 2025/01/14 | 2,049 | 2,100 | 1,982 | 2,001 | -63 | -3.1% | 92,800 |
| 2025/01/10 | 2,055 | 2,067 | 2,023 | 2,064 | +40 | +2% | 28,900 |
| 2025/01/09 | 2,111 | 2,111 | 2,015 | 2,024 | -86 | -4.1% | 39,800 |
| 2025/01/08 | 2,114 | 2,144 | 2,075 | 2,110 | -6 | -0.3% | 51,900 |
| 2025/01/07 | 2,180 | 2,180 | 2,058 | 2,116 | +74 | +3.6% | 65,400 |
| 2025/01/06 | 2,200 | 2,211 | 2,042 | 2,042 | -61 | -2.9% | 75,100 |
| 2024/12/30 | 1,987 | 2,103 | 1,956 | 2,103 | +114 | +5.7% | 58,700 |
| 2024/12/27 | 1,988 | 2,029 | 1,966 | 1,989 | +41 | +2.1% | 39,700 |
| 2024/12/26 | 1,943 | 2,018 | 1,936 | 1,948 | +14 | +0.7% | 67,000 |
| 2024/12/25 | 1,972 | 1,988 | 1,923 | 1,934 | +2 | +0.1% | 55,200 |
| 2024/12/24 | 1,983 | 1,983 | 1,932 | 1,932 | -40 | -2% | 45,800 |
| 2024/12/23 | 1,962 | 2,030 | 1,952 | 1,972 | +20 | +1% | 42,500 |
| 2024/12/20 | 2,010 | 2,030 | 1,951 | 1,952 | -58 | -2.9% | 56,800 |
| 2024/12/19 | 2,029 | 2,045 | 2,002 | 2,010 | -46 | -2.2% | 38,700 |
| 2024/12/18 | 2,067 | 2,097 | 2,038 | 2,056 | -21 | -1% | 26,200 |
| 2024/12/17 | 2,112 | 2,130 | 2,060 | 2,077 | -35 | -1.7% | 37,900 |
| 2024/12/16 | 2,112 | 2,137 | 2,112 | 2,112 | -38 | -1.8% | 22,600 |
| 2024/12/13 | 2,180 | 2,180 | 2,150 | 2,150 | -35 | -1.6% | 25,700 |
| 2024/12/12 | 2,253 | 2,255 | 2,185 | 2,185 | -21 | -1% | 34,700 |
| 2024/12/11 | 2,225 | 2,232 | 2,196 | 2,206 | -14 | -0.6% | 24,800 |
| 2024/12/10 | 2,265 | 2,265 | 2,206 | 2,220 | -36 | -1.6% | 21,000 |
| 2024/12/09 | 2,215 | 2,267 | 2,215 | 2,256 | +41 | +1.9% | 23,100 |
| 2024/12/06 | 2,211 | 2,223 | 2,193 | 2,215 | +4 | +0.2% | 28,100 |
| 2024/12/05 | 2,266 | 2,300 | 2,211 | 2,211 | -47 | -2.1% | 39,100 |
| 2024/12/04 | 2,253 | 2,288 | 2,245 | 2,258 | -29 | -1.3% | 40,800 |
| 2024/12/03 | 2,301 | 2,340 | 2,265 | 2,287 | -42 | -1.8% | 64,300 |
| 2024/12/02 | 2,407 | 2,443 | 2,300 | 2,329 | -73 | -3% | 61,000 |
| 2024/11/29 | 2,420 | 2,420 | 2,385 | 2,402 | -18 | -0.7% | 22,800 |
| 2024/11/28 | 2,545 | 2,550 | 2,362 | 2,420 | -7,710 | -76.1% | 68,200 |
| 2024/11/27 | 10,250 | 10,330 | 10,070 | 10,130 | -120 | -1.2% | 7,200 |
| 2024/11/26 | 10,470 | 10,470 | 10,180 | 10,250 | -150 | -1.4% | 6,100 |
| 2024/11/25 | 10,670 | 10,670 | 10,400 | 10,400 | -120 | -1.1% | 7,900 |
| 2024/11/22 | 10,680 | 10,770 | 10,420 | 10,520 | ±0 | ±0% | 11,400 |
| 2024/11/21 | 10,720 | 11,080 | 10,480 | 10,520 | +20 | +0.2% | 19,900 |
| 2024/11/20 | 10,380 | 10,540 | 10,310 | 10,500 | +170 | +1.6% | 10,900 |
| 2024/11/19 | 9,950 | 10,380 | 9,950 | 10,330 | +380 | +3.8% | 9,200 |
| 2024/11/18 | 10,130 | 10,170 | 9,860 | 9,950 | -220 | -2.2% | 9,000 |
| 2024/11/15 | 10,100 | 10,250 | 9,930 | 10,170 | +110 | +1.1% | 9,800 |
| 2024/11/14 | 10,110 | 10,260 | 9,960 | 10,060 | -220 | -2.1% | 15,900 |
| 2024/11/13 | 10,770 | 10,780 | 10,260 | 10,280 | -300 | -2.8% | 11,400 |
| 2024/11/12 | 10,660 | 11,000 | 10,500 | 10,580 | +60 | +0.6% | 28,500 |
| 2024/11/11 | 10,400 | 10,750 | 10,340 | 10,520 | +100 | +1% | 10,700 |
| 2024/11/08 | 10,290 | 10,590 | 10,140 | 10,420 | +130 | +1.3% | 10,300 |
| 2024/11/07 | 10,090 | 10,310 | 10,000 | 10,290 | +300 | +3% | 15,300 |
| 2024/11/06 | 10,120 | 10,180 | 9,880 | 9,990 | -100 | -1% | 20,800 |
51～
100
件表示中 / 431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 | 182,000円 | +30.5% | +3.5% | 0.96% | 22.16倍 | 3.71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 |
| Ｍｉｓｕｍｉ | 169,200円 | +5.3% | +26.4% | 2.96% | 11.00倍 | 0.51倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| グリーンクロス | 111,300円 | - | - | 3.14% | 8.55倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ＤＶｘ | 89,100円 | +6.0% | +0.9% | 5.61% | 21.01倍 | 1.06倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 丸紅リース | 274,100円 | +3.2% | +2.5% | 4.74% | 7.37倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
