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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 10,170 | 10,170 | 9,960 | 10,090 | -80 | -0.8% | 8,000 |
| 2024/11/01 | 10,230 | 10,460 | 10,050 | 10,170 | -360 | -3.4% | 11,600 |
| 2024/10/31 | 10,480 | 10,600 | 10,320 | 10,530 | +30 | +0.3% | 7,400 |
| 2024/10/30 | 10,700 | 10,700 | 10,460 | 10,500 | -200 | -1.9% | 11,600 |
| 2024/10/29 | 10,330 | 10,700 | 10,180 | 10,700 | +370 | +3.6% | 15,900 |
| 2024/10/28 | 9,670 | 10,420 | 9,670 | 10,330 | +580 | +5.9% | 19,400 |
| 2024/10/25 | 10,170 | 10,220 | 9,680 | 9,750 | -510 | -5% | 20,900 |
| 2024/10/24 | 10,230 | 10,470 | 10,100 | 10,260 | +160 | +1.6% | 11,900 |
| 2024/10/23 | 10,230 | 10,420 | 10,000 | 10,100 | -180 | -1.8% | 13,500 |
| 2024/10/22 | 10,590 | 10,590 | 10,200 | 10,280 | -170 | -1.6% | 11,600 |
| 2024/10/21 | 10,010 | 10,790 | 10,010 | 10,450 | +400 | +4% | 27,000 |
| 2024/10/18 | 10,170 | 10,370 | 9,910 | 10,050 | -100 | -1% | 34,100 |
| 2024/10/17 | 11,230 | 11,230 | 10,110 | 10,150 | -920 | -8.3% | 66,800 |
| 2024/10/16 | 10,130 | 11,270 | 10,060 | 11,070 | +450 | +4.2% | 147,000 |
| 2024/10/15 | 10,620 | 10,620 | 10,620 | 10,620 | +1,500 | +16.4% | 15,400 |
| 2024/10/11 | 8,790 | 9,140 | 8,610 | 9,120 | +350 | +4% | 26,900 |
| 2024/10/10 | 8,830 | 8,830 | 8,660 | 8,770 | -20 | -0.2% | 10,600 |
| 2024/10/09 | 8,810 | 8,900 | 8,710 | 8,790 | +10 | +0.1% | 9,200 |
| 2024/10/08 | 8,790 | 8,860 | 8,700 | 8,780 | -70 | -0.8% | 8,800 |
| 2024/10/07 | 8,960 | 9,020 | 8,780 | 8,850 | -40 | -0.4% | 8,900 |
| 2024/10/04 | 8,870 | 9,100 | 8,800 | 8,890 | +20 | +0.2% | 11,500 |
| 2024/10/03 | 8,810 | 8,890 | 8,730 | 8,870 | +210 | +2.4% | 8,200 |
| 2024/10/02 | 8,840 | 8,910 | 8,660 | 8,660 | -300 | -3.3% | 9,700 |
| 2024/10/01 | 8,980 | 9,020 | 8,850 | 8,960 | +80 | +0.9% | 8,000 |
| 2024/09/30 | 8,840 | 9,060 | 8,810 | 8,880 | -110 | -1.2% | 9,800 |
| 2024/09/27 | 8,810 | 9,170 | 8,810 | 8,990 | +160 | +1.8% | 13,900 |
| 2024/09/26 | 8,890 | 8,950 | 8,800 | 8,830 | -70 | -0.8% | 6,200 |
| 2024/09/25 | 8,830 | 8,900 | 8,760 | 8,900 | +30 | +0.3% | 6,500 |
| 2024/09/24 | 9,100 | 9,100 | 8,780 | 8,870 | -120 | -1.3% | 11,000 |
| 2024/09/20 | 9,080 | 9,170 | 8,890 | 8,990 | +110 | +1.2% | 13,700 |
| 2024/09/19 | 8,820 | 9,000 | 8,800 | 8,880 | +210 | +2.4% | 9,900 |
| 2024/09/18 | 8,740 | 8,900 | 8,630 | 8,670 | +20 | +0.2% | 6,300 |
| 2024/09/17 | 8,900 | 8,900 | 8,500 | 8,650 | -190 | -2.1% | 7,000 |
| 2024/09/13 | 8,910 | 8,980 | 8,840 | 8,840 | -70 | -0.8% | 3,000 |
| 2024/09/12 | 8,790 | 8,990 | 8,700 | 8,910 | +420 | +4.9% | 13,600 |
| 2024/09/11 | 8,730 | 8,990 | 8,380 | 8,490 | -380 | -4.3% | 14,300 |
| 2024/09/10 | 8,720 | 9,090 | 8,660 | 8,870 | +300 | +3.5% | 13,300 |
| 2024/09/09 | 8,760 | 8,780 | 8,510 | 8,570 | -490 | -5.4% | 19,200 |
| 2024/09/06 | 8,950 | 9,330 | 8,950 | 9,060 | +140 | +1.6% | 19,500 |
| 2024/09/05 | 8,560 | 9,340 | 8,560 | 8,920 | +210 | +2.4% | 23,100 |
| 2024/09/04 | 8,850 | 8,970 | 8,710 | 8,710 | -430 | -4.7% | 17,100 |
| 2024/09/03 | 9,020 | 9,250 | 8,970 | 9,140 | +270 | +3% | 20,600 |
| 2024/09/02 | 8,850 | 9,120 | 8,740 | 8,870 | +170 | +2% | 19,500 |
| 2024/08/30 | 8,610 | 8,880 | 8,610 | 8,700 | -20 | -0.2% | 17,000 |
| 2024/08/29 | 8,820 | 8,920 | 8,670 | 8,720 | -380 | -4.2% | 27,600 |
| 2024/08/28 | 9,010 | 9,100 | 8,800 | 9,100 | ±0 | ±0% | 19,800 |
| 2024/08/27 | 9,100 | 9,120 | 8,970 | 9,100 | -120 | -1.3% | 10,800 |
| 2024/08/26 | 9,100 | 9,300 | 9,030 | 9,220 | +270 | +3% | 13,000 |
| 2024/08/23 | 9,000 | 9,050 | 8,850 | 8,950 | -70 | -0.8% | 5,900 |
| 2024/08/22 | 9,210 | 9,210 | 8,940 | 9,020 | -170 | -1.8% | 7,500 |
101～
150
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
