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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 9,020 | 9,280 | 9,010 | 9,190 | +80 | +0.9% | 7,100 |
| 2024/08/20 | 8,920 | 9,220 | 8,890 | 9,110 | +460 | +5.3% | 18,600 |
| 2024/08/19 | 8,980 | 9,030 | 8,650 | 8,650 | -330 | -3.7% | 12,000 |
| 2024/08/16 | 9,090 | 9,100 | 8,890 | 8,980 | +130 | +1.5% | 14,000 |
| 2024/08/15 | 8,650 | 8,940 | 8,640 | 8,850 | +210 | +2.4% | 10,400 |
| 2024/08/14 | 8,760 | 8,760 | 8,500 | 8,640 | +60 | +0.7% | 14,200 |
| 2024/08/13 | 8,290 | 8,640 | 8,290 | 8,580 | +440 | +5.4% | 12,500 |
| 2024/08/09 | 8,590 | 8,720 | 8,000 | 8,140 | -170 | -2% | 14,800 |
| 2024/08/08 | 8,310 | 8,640 | 8,250 | 8,310 | -150 | -1.8% | 11,600 |
| 2024/08/07 | 8,120 | 8,750 | 8,120 | 8,460 | +190 | +2.3% | 22,900 |
| 2024/08/06 | 7,700 | 8,330 | 7,550 | 8,270 | +1,120 | +15.7% | 42,500 |
| 2024/08/05 | 7,900 | 8,220 | 7,150 | 7,150 | -1,500 | -17.3% | 48,800 |
| 2024/08/02 | 8,890 | 8,980 | 8,650 | 8,650 | -690 | -7.4% | 33,600 |
| 2024/08/01 | 9,900 | 9,980 | 9,290 | 9,340 | -430 | -4.4% | 21,200 |
| 2024/07/31 | 9,790 | 9,850 | 9,460 | 9,770 | -70 | -0.7% | 27,600 |
| 2024/07/30 | 10,000 | 10,030 | 9,570 | 9,840 | +30 | +0.3% | 25,300 |
| 2024/07/29 | 10,200 | 10,230 | 9,810 | 9,810 | -200 | -2% | 33,700 |
| 2024/07/26 | 10,180 | 10,440 | 10,010 | 10,010 | -260 | -2.5% | 19,200 |
| 2024/07/25 | 10,340 | 10,500 | 10,020 | 10,270 | -460 | -4.3% | 37,700 |
| 2024/07/24 | 10,930 | 11,440 | 10,630 | 10,730 | -100 | -0.9% | 41,000 |
| 2024/07/23 | 10,340 | 10,830 | 10,310 | 10,830 | +730 | +7.2% | 32,200 |
| 2024/07/22 | 10,800 | 10,800 | 10,100 | 10,100 | -800 | -7.3% | 33,900 |
| 2024/07/19 | 10,830 | 11,750 | 10,610 | 10,900 | +270 | +2.5% | 79,900 |
| 2024/07/18 | 10,720 | 11,000 | 10,570 | 10,630 | -370 | -3.4% | 26,000 |
| 2024/07/17 | 10,330 | 11,000 | 10,210 | 11,000 | +690 | +6.7% | 58,600 |
| 2024/07/16 | 10,630 | 10,830 | 10,170 | 10,310 | -260 | -2.5% | 65,400 |
| 2024/07/12 | 10,520 | 10,730 | 10,430 | 10,570 | -250 | -2.3% | 31,800 |
| 2024/07/11 | 10,570 | 10,900 | 10,410 | 10,820 | +550 | +5.4% | 35,800 |
| 2024/07/10 | 10,210 | 10,380 | 10,120 | 10,270 | +60 | +0.6% | 13,700 |
| 2024/07/09 | 10,650 | 10,650 | 10,120 | 10,210 | -220 | -2.1% | 24,200 |
| 2024/07/08 | 10,270 | 10,680 | 10,270 | 10,430 | +150 | +1.5% | 13,100 |
| 2024/07/05 | 10,520 | 10,700 | 10,270 | 10,280 | -240 | -2.3% | 21,200 |
| 2024/07/04 | 10,860 | 11,050 | 10,490 | 10,520 | -160 | -1.5% | 30,000 |
| 2024/07/03 | 10,940 | 11,270 | 10,600 | 10,680 | -260 | -2.4% | 50,400 |
| 2024/07/02 | 11,400 | 11,900 | 10,760 | 10,940 | -120 | -1.1% | 137,600 |
| 2024/07/01 | 10,500 | 11,220 | 10,500 | 11,060 | +1,340 | +13.8% | 191,100 |
| 2024/06/28 | 9,700 | 9,850 | 9,570 | 9,720 | +150 | +1.6% | 11,700 |
| 2024/06/27 | 9,460 | 9,800 | 9,460 | 9,570 | +30 | +0.3% | 9,600 |
| 2024/06/26 | 9,320 | 9,540 | 9,250 | 9,540 | +270 | +2.9% | 11,400 |
| 2024/06/25 | 9,250 | 9,300 | 9,130 | 9,270 | +40 | +0.4% | 6,900 |
| 2024/06/24 | 9,260 | 9,410 | 9,130 | 9,230 | +20 | +0.2% | 11,600 |
| 2024/06/21 | 9,370 | 9,460 | 9,200 | 9,210 | -160 | -1.7% | 9,000 |
| 2024/06/20 | 9,400 | 9,420 | 9,240 | 9,370 | +10 | +0.1% | 8,100 |
| 2024/06/19 | 9,600 | 9,600 | 9,360 | 9,360 | -160 | -1.7% | 8,300 |
| 2024/06/18 | 9,690 | 9,730 | 9,420 | 9,520 | -20 | -0.2% | 7,400 |
| 2024/06/17 | 9,790 | 9,800 | 9,470 | 9,540 | -190 | -2% | 8,800 |
| 2024/06/14 | 9,600 | 9,850 | 9,580 | 9,730 | +280 | +3% | 17,200 |
| 2024/06/13 | 9,440 | 9,630 | 9,400 | 9,450 | +130 | +1.4% | 9,600 |
| 2024/06/12 | 9,450 | 9,590 | 9,320 | 9,320 | -240 | -2.5% | 7,900 |
| 2024/06/11 | 9,380 | 9,590 | 9,300 | 9,560 | +370 | +4% | 15,900 |
151～
200
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
