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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 6,980 | 6,980 | 6,810 | 6,820 | -160 | -2.3% | 15,800 |
2023/11/13 | 6,960 | 7,140 | 6,900 | 6,980 | -30 | -0.4% | 13,300 |
2023/11/10 | 7,000 | 7,080 | 6,810 | 7,010 | -140 | -2% | 24,500 |
2023/11/09 | 7,100 | 7,190 | 6,890 | 7,150 | +50 | +0.7% | 24,300 |
2023/11/08 | 7,270 | 7,350 | 6,950 | 7,100 | -150 | -2.1% | 38,500 |
2023/11/07 | 7,280 | 7,410 | 7,200 | 7,250 | -180 | -2.4% | 21,900 |
2023/11/06 | 7,180 | 7,510 | 7,090 | 7,430 | +400 | +5.7% | 40,400 |
2023/11/02 | 6,800 | 7,080 | 6,790 | 7,030 | +270 | +4% | 43,200 |
2023/11/01 | 7,030 | 7,190 | 6,700 | 6,760 | -170 | -2.5% | 38,200 |
2023/10/31 | 6,950 | 7,050 | 6,700 | 6,930 | +10 | +0.1% | 30,900 |
2023/10/30 | 7,220 | 7,280 | 6,880 | 6,920 | -360 | -4.9% | 36,400 |
2023/10/27 | 7,130 | 7,280 | 7,040 | 7,280 | +200 | +2.8% | 18,800 |
2023/10/26 | 7,080 | 7,300 | 7,010 | 7,080 | -300 | -4.1% | 28,300 |
2023/10/25 | 7,580 | 7,740 | 7,340 | 7,380 | -100 | -1.3% | 29,100 |
2023/10/24 | 7,290 | 7,540 | 6,950 | 7,480 | +200 | +2.7% | 55,800 |
2023/10/23 | 7,660 | 7,660 | 7,280 | 7,280 | -430 | -5.6% | 28,200 |
2023/10/20 | 7,820 | 7,840 | 7,480 | 7,710 | -260 | -3.3% | 49,900 |
2023/10/19 | 8,120 | 8,340 | 7,880 | 7,970 | -430 | -5.1% | 45,700 |
2023/10/18 | 8,420 | 8,540 | 8,160 | 8,400 | -150 | -1.8% | 47,300 |
2023/10/17 | 9,000 | 9,050 | 8,430 | 8,550 | -390 | -4.4% | 61,500 |
2023/10/16 | 9,050 | 9,590 | 8,920 | 8,940 | -260 | -2.8% | 42,700 |
2023/10/13 | 8,170 | 9,500 | 8,050 | 9,200 | -1,220 | -11.7% | 185,400 |
2023/10/12 | 9,980 | 10,460 | 9,980 | 10,420 | +520 | +5.3% | 55,500 |
2023/10/11 | 9,990 | 10,100 | 9,690 | 9,900 | -70 | -0.7% | 26,600 |
2023/10/10 | 10,040 | 10,160 | 9,930 | 9,970 | -80 | -0.8% | 22,800 |
2023/10/06 | 10,010 | 10,120 | 9,780 | 10,050 | +60 | +0.6% | 21,900 |
2023/10/05 | 9,940 | 10,090 | 9,760 | 9,990 | +280 | +2.9% | 23,100 |
2023/10/04 | 9,750 | 10,250 | 9,660 | 9,710 | -260 | -2.6% | 33,100 |
2023/10/03 | 10,040 | 10,370 | 9,890 | 9,970 | -140 | -1.4% | 38,400 |
2023/10/02 | 10,700 | 10,730 | 10,110 | 10,110 | -500 | -4.7% | 38,500 |
2023/09/29 | 10,140 | 10,670 | 10,030 | 10,610 | +510 | +5% | 50,400 |
2023/09/28 | 10,080 | 10,190 | 9,850 | 10,100 | +20 | +0.2% | 21,800 |
2023/09/27 | 9,580 | 10,150 | 9,550 | 10,080 | +280 | +2.9% | 39,500 |
2023/09/26 | 9,730 | 9,990 | 9,650 | 9,800 | +220 | +2.3% | 33,800 |
2023/09/25 | 9,540 | 9,790 | 9,500 | 9,580 | +130 | +1.4% | 30,000 |
2023/09/22 | 9,250 | 9,690 | 9,230 | 9,450 | -100 | -1% | 39,800 |
2023/09/21 | 10,000 | 10,000 | 9,360 | 9,550 | -500 | -5% | 51,500 |
2023/09/20 | 9,940 | 10,330 | 9,810 | 10,050 | +80 | +0.8% | 24,900 |
2023/09/19 | 9,940 | 10,300 | 9,910 | 9,970 | -100 | -1% | 20,600 |
2023/09/15 | 10,480 | 10,550 | 10,070 | 10,070 | -240 | -2.3% | 38,400 |
2023/09/14 | 10,270 | 10,650 | 10,200 | 10,310 | +180 | +1.8% | 46,400 |
2023/09/13 | 10,200 | 10,330 | 10,100 | 10,130 | -280 | -2.7% | 37,400 |
2023/09/12 | 10,640 | 10,830 | 10,160 | 10,410 | -290 | -2.7% | 72,700 |
2023/09/11 | 11,210 | 11,260 | 10,700 | 10,700 | -560 | -5% | 43,800 |
2023/09/08 | 10,570 | 11,260 | 10,510 | 11,260 | +390 | +3.6% | 57,900 |
2023/09/07 | 11,140 | 11,180 | 10,650 | 10,870 | -480 | -4.2% | 76,600 |
2023/09/06 | 11,190 | 11,400 | 10,910 | 11,350 | +70 | +0.6% | 78,100 |
2023/09/05 | 12,080 | 12,120 | 11,280 | 11,280 | -850 | -7% | 161,000 |
2023/09/04 | 12,380 | 12,380 | 12,020 | 12,130 | -160 | -1.3% | 100,000 |
2023/09/01 | 11,850 | 12,360 | 11,810 | 12,290 | +220 | +1.8% | 112,600 |
251~
300
件表示中 / 343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 | 1,052,000円 | +30.5% | +3.5% | 0.67% | 31.81倍 | 5.90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 |
星医療 | 422,000円 | +1.5% | +0.6% | 1.66% | 9.27倍 | 0.74倍 |
|
医療用ガス首位。関東シェア3割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
OUG HD | 255,200円 | +0.5% | -5.4% | 3.33% | 4.59倍 | 0.43倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
小津産業 | 165,300円 | -1.2% | -40.3% | 1.51% | 47.93倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
アイナボHD | 59,800円 | +3.3% | +2.9% | 4.01% | 8.92倍 | 0.56倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム