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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/27 | 13,500 | 13,780 | 13,140 | 13,140 | -380 | -2.8% | 50,200 |
| 2024/03/26 | 13,800 | 14,200 | 13,240 | 13,520 | +820 | +6.5% | 140,000 |
| 2024/03/25 | 13,350 | 13,780 | 12,670 | 12,700 | -500 | -3.8% | 76,900 |
| 2024/03/22 | 13,830 | 14,720 | 13,110 | 13,200 | -330 | -2.4% | 247,700 |
| 2024/03/21 | 13,500 | 13,570 | 12,640 | 13,530 | +330 | +2.5% | 99,800 |
| 2024/03/19 | 12,500 | 13,250 | 12,060 | 13,200 | +620 | +4.9% | 81,800 |
| 2024/03/18 | 11,440 | 12,640 | 11,300 | 12,580 | +1,320 | +11.7% | 66,100 |
| 2024/03/15 | 11,380 | 11,670 | 11,060 | 11,260 | -420 | -3.6% | 49,500 |
| 2024/03/14 | 12,370 | 12,390 | 11,540 | 11,680 | -1,290 | -9.9% | 80,200 |
| 2024/03/13 | 13,750 | 13,800 | 12,540 | 12,970 | +320 | +2.5% | 78,300 |
| 2024/03/12 | 11,850 | 13,000 | 11,810 | 12,650 | +500 | +4.1% | 100,500 |
| 2024/03/11 | 12,000 | 12,670 | 11,760 | 12,150 | -1,050 | -8% | 104,100 |
| 2024/03/08 | 14,000 | 14,470 | 12,720 | 13,200 | -920 | -6.5% | 144,600 |
| 2024/03/07 | 15,800 | 15,890 | 13,800 | 14,120 | -1,330 | -8.6% | 227,200 |
| 2024/03/06 | 15,380 | 16,600 | 14,690 | 15,450 | -1,130 | -6.8% | 426,700 |
| 2024/03/05 | 14,990 | 16,580 | 13,700 | 16,580 | +3,000 | +22.1% | 884,300 |
| 2024/03/04 | 12,800 | 14,300 | 12,620 | 13,580 | +1,380 | +11.3% | 714,200 |
| 2024/03/01 | 13,200 | 13,350 | 12,140 | 12,200 | -880 | -6.7% | 195,100 |
| 2024/02/29 | 12,200 | 13,390 | 11,870 | 13,080 | +300 | +2.3% | 296,300 |
| 2024/02/28 | 13,000 | 13,990 | 12,560 | 12,780 | -590 | -4.4% | 558,600 |
| 2024/02/27 | 12,100 | 13,370 | 11,450 | 13,370 | +3,000 | +28.9% | 517,000 |
| 2024/02/26 | 9,350 | 10,620 | 9,330 | 10,370 | +1,250 | +13.7% | 273,700 |
| 2024/02/22 | 10,000 | 10,040 | 9,090 | 9,120 | -170 | -1.8% | 201,600 |
| 2024/02/21 | 9,140 | 9,450 | 9,040 | 9,290 | -150 | -1.6% | 92,700 |
| 2024/02/20 | 8,720 | 10,040 | 8,610 | 9,440 | +840 | +9.8% | 313,600 |
| 2024/02/19 | 8,490 | 8,620 | 8,270 | 8,600 | +130 | +1.5% | 39,300 |
| 2024/02/16 | 8,150 | 8,470 | 8,010 | 8,470 | +430 | +5.3% | 57,300 |
| 2024/02/15 | 7,900 | 8,180 | 7,900 | 8,040 | +190 | +2.4% | 25,900 |
| 2024/02/14 | 7,810 | 7,900 | 7,740 | 7,850 | -180 | -2.2% | 21,000 |
| 2024/02/13 | 7,860 | 8,140 | 7,710 | 8,030 | +220 | +2.8% | 55,100 |
| 2024/02/09 | 7,940 | 8,040 | 7,810 | 7,810 | -90 | -1.1% | 20,800 |
| 2024/02/08 | 8,000 | 8,130 | 7,900 | 7,900 | -80 | -1% | 20,100 |
| 2024/02/07 | 8,050 | 8,070 | 7,930 | 7,980 | -90 | -1.1% | 16,400 |
| 2024/02/06 | 8,280 | 8,350 | 8,050 | 8,070 | -120 | -1.5% | 15,500 |
| 2024/02/05 | 8,110 | 8,290 | 8,110 | 8,190 | +160 | +2% | 10,700 |
| 2024/02/02 | 8,140 | 8,340 | 8,030 | 8,030 | +40 | +0.5% | 23,700 |
| 2024/02/01 | 8,150 | 8,300 | 7,990 | 7,990 | -220 | -2.7% | 26,800 |
| 2024/01/31 | 8,220 | 8,300 | 8,150 | 8,210 | -110 | -1.3% | 13,800 |
301～
350
件表示中 / 493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 | 299,700円 | +49.5% | +19.8% | 0.77% | 30.64倍 | 6.13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 |
| 鳥羽洋行 | 356,000円 | +4.6% | +7.6% | 3.65% | 10.43倍 | 0.67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 |
| ラサ商事 | 144,000円 | +5.4% | -5.0% | 5.00% | 7.73倍 | 0.71倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| 英 和 | 249,800円 | +2.9% | +2.3% | 3.20% | 8.07倍 | 0.93倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| アイナボＨＤ | 68,500円 | +3.3% | +2.9% | 3.50% | 10.27倍 | 0.62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
