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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 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 |
151～
200
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
