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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 9,100 | 9,310 | 9,100 | 9,190 | -50 | -0.5% | 10,100 |
| 2024/06/07 | 9,500 | 9,610 | 9,200 | 9,240 | -300 | -3.1% | 27,300 |
| 2024/06/06 | 9,980 | 10,030 | 9,500 | 9,540 | -290 | -3% | 40,000 |
| 2024/06/05 | 10,130 | 10,130 | 9,800 | 9,830 | -300 | -3% | 32,900 |
| 2024/06/04 | 10,200 | 10,330 | 10,110 | 10,130 | -70 | -0.7% | 15,200 |
| 2024/06/03 | 10,740 | 10,740 | 10,200 | 10,200 | -290 | -2.8% | 23,300 |
| 2024/05/31 | 10,310 | 10,650 | 10,210 | 10,490 | +190 | +1.8% | 26,200 |
| 2024/05/30 | 10,590 | 10,800 | 10,210 | 10,300 | -760 | -6.9% | 40,800 |
| 2024/05/29 | 10,660 | 11,200 | 10,660 | 11,060 | +570 | +5.4% | 38,800 |
| 2024/05/28 | 9,970 | 10,600 | 9,910 | 10,490 | +520 | +5.2% | 38,300 |
| 2024/05/27 | 10,030 | 10,150 | 9,930 | 9,970 | +50 | +0.5% | 16,100 |
| 2024/05/24 | 10,280 | 10,500 | 9,900 | 9,920 | -870 | -8.1% | 43,100 |
| 2024/05/23 | 12,100 | 12,100 | 10,760 | 10,790 | -200 | -1.8% | 92,900 |
| 2024/05/22 | 10,700 | 11,090 | 10,450 | 10,990 | +450 | +4.3% | 55,200 |
| 2024/05/21 | 10,730 | 10,900 | 10,230 | 10,540 | +50 | +0.5% | 46,600 |
| 2024/05/20 | 9,900 | 10,490 | 9,840 | 10,490 | +650 | +6.6% | 32,700 |
| 2024/05/17 | 9,890 | 9,910 | 9,760 | 9,840 | -110 | -1.1% | 9,400 |
| 2024/05/16 | 10,280 | 10,360 | 9,870 | 9,950 | +70 | +0.7% | 15,400 |
| 2024/05/15 | 10,000 | 10,000 | 9,780 | 9,880 | -120 | -1.2% | 9,200 |
| 2024/05/14 | 9,770 | 10,070 | 9,770 | 10,000 | +290 | +3% | 17,200 |
| 2024/05/13 | 9,780 | 9,870 | 9,510 | 9,710 | -70 | -0.7% | 13,900 |
| 2024/05/10 | 10,000 | 10,000 | 9,690 | 9,780 | -140 | -1.4% | 14,500 |
| 2024/05/09 | 10,220 | 10,220 | 9,900 | 9,920 | -230 | -2.3% | 13,100 |
| 2024/05/08 | 10,100 | 10,450 | 9,980 | 10,150 | +60 | +0.6% | 16,400 |
| 2024/05/07 | 10,060 | 10,220 | 9,950 | 10,090 | +330 | +3.4% | 20,300 |
| 2024/05/02 | 9,900 | 10,070 | 9,750 | 9,760 | -130 | -1.3% | 19,300 |
| 2024/05/01 | 9,920 | 10,100 | 9,810 | 9,890 | -120 | -1.2% | 13,800 |
| 2024/04/30 | 9,760 | 10,700 | 9,740 | 10,010 | +390 | +4.1% | 40,400 |
| 2024/04/26 | 9,610 | 9,900 | 9,510 | 9,620 | +150 | +1.6% | 28,700 |
| 2024/04/25 | 10,010 | 10,020 | 9,450 | 9,470 | -610 | -6.1% | 38,400 |
| 2024/04/24 | 10,160 | 10,520 | 10,050 | 10,080 | +70 | +0.7% | 39,500 |
| 2024/04/23 | 10,280 | 10,500 | 9,970 | 10,010 | -50 | -0.5% | 27,600 |
| 2024/04/22 | 10,380 | 10,490 | 9,950 | 10,060 | -350 | -3.4% | 38,500 |
| 2024/04/19 | 11,380 | 11,700 | 10,230 | 10,410 | -1,050 | -9.2% | 74,900 |
| 2024/04/18 | 11,000 | 11,660 | 11,000 | 11,460 | +450 | +4.1% | 41,500 |
| 2024/04/17 | 11,840 | 11,840 | 11,010 | 11,010 | ±0 | ±0% | 48,900 |
| 2024/04/16 | 10,780 | 11,980 | 10,710 | 11,010 | +250 | +2.3% | 77,400 |
| 2024/04/15 | 10,500 | 11,460 | 10,380 | 10,760 | -540 | -4.8% | 67,200 |
| 2024/04/12 | 10,600 | 11,450 | 10,350 | 11,300 | +920 | +8.9% | 97,200 |
| 2024/04/11 | 10,610 | 10,800 | 10,240 | 10,380 | -530 | -4.9% | 41,400 |
| 2024/04/10 | 11,020 | 11,610 | 10,760 | 10,910 | -30 | -0.3% | 55,800 |
| 2024/04/09 | 10,480 | 11,000 | 10,440 | 10,940 | +460 | +4.4% | 32,100 |
| 2024/04/08 | 10,710 | 11,000 | 10,480 | 10,480 | -310 | -2.9% | 27,600 |
| 2024/04/05 | 10,680 | 11,030 | 10,620 | 10,790 | -240 | -2.2% | 33,800 |
| 2024/04/04 | 11,670 | 11,670 | 10,830 | 11,030 | -420 | -3.7% | 52,500 |
| 2024/04/03 | 11,260 | 11,800 | 11,130 | 11,450 | -60 | -0.5% | 35,300 |
| 2024/04/02 | 12,020 | 12,080 | 11,380 | 11,510 | -500 | -4.2% | 43,500 |
| 2024/04/01 | 12,870 | 12,990 | 12,000 | 12,010 | -850 | -6.6% | 55,900 |
| 2024/03/29 | 12,940 | 13,150 | 12,800 | 12,860 | -80 | -0.6% | 26,000 |
| 2024/03/28 | 12,910 | 13,370 | 12,900 | 12,940 | -200 | -1.5% | 32,500 |
201～
250
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
