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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 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 |
251～
300
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 | 320,500円 | +10.2% | +17.3% | 0.90% | 28.12倍 | 6.09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 | 358,500円 | +4.9% | +11.8% | 3.63% | 7.33倍 | 0.71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 | 133,600円 | +4.0% | -6.9% | 3.89% | 8.98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 | 125,100円 | +4.2% | +9.4% | 2.08% | 5.58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
