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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 8,370 | 8,450 | 8,170 | 8,320 | +70 | +0.8% | 19,800 |
| 2024/01/29 | 8,390 | 8,470 | 8,230 | 8,250 | -170 | -2% | 20,200 |
| 2024/01/26 | 8,680 | 8,820 | 8,400 | 8,420 | -400 | -4.5% | 48,300 |
| 2024/01/25 | 8,860 | 9,030 | 8,450 | 8,820 | -30 | -0.3% | 72,900 |
| 2024/01/24 | 8,630 | 9,040 | 8,630 | 8,850 | +220 | +2.5% | 37,200 |
| 2024/01/23 | 8,550 | 9,030 | 8,520 | 8,630 | +80 | +0.9% | 72,600 |
| 2024/01/22 | 7,860 | 8,690 | 7,860 | 8,550 | +710 | +9.1% | 63,100 |
| 2024/01/19 | 7,920 | 8,020 | 7,820 | 7,840 | -30 | -0.4% | 31,800 |
| 2024/01/18 | 8,120 | 8,140 | 7,870 | 7,870 | -250 | -3.1% | 29,200 |
| 2024/01/17 | 8,100 | 8,350 | 7,990 | 8,120 | +10 | +0.1% | 36,700 |
| 2024/01/16 | 8,490 | 9,040 | 8,090 | 8,110 | -380 | -4.5% | 77,700 |
| 2024/01/15 | 8,350 | 8,680 | 8,150 | 8,490 | -160 | -1.8% | 49,300 |
| 2024/01/12 | 8,550 | 8,750 | 8,350 | 8,650 | +100 | +1.2% | 36,200 |
| 2024/01/11 | 8,490 | 8,610 | 8,300 | 8,550 | +160 | +1.9% | 31,500 |
| 2024/01/10 | 8,390 | 8,650 | 8,350 | 8,390 | +10 | +0.1% | 33,900 |
| 2024/01/09 | 8,310 | 8,580 | 8,180 | 8,380 | +450 | +5.7% | 47,700 |
| 2024/01/05 | 8,030 | 8,230 | 7,900 | 7,930 | -200 | -2.5% | 22,000 |
| 2024/01/04 | 7,880 | 8,290 | 7,810 | 8,130 | -40 | -0.5% | 21,000 |
| 2023/12/29 | 8,160 | 8,310 | 8,080 | 8,170 | -50 | -0.6% | 16,800 |
| 2023/12/28 | 8,110 | 8,430 | 8,050 | 8,220 | +120 | +1.5% | 22,900 |
| 2023/12/27 | 7,820 | 8,230 | 7,820 | 8,100 | +220 | +2.8% | 38,800 |
| 2023/12/26 | 7,920 | 8,170 | 7,880 | 7,880 | -110 | -1.4% | 21,500 |
| 2023/12/25 | 7,950 | 7,990 | 7,600 | 7,990 | -50 | -0.6% | 44,200 |
| 2023/12/22 | 8,090 | 8,190 | 7,980 | 8,040 | -150 | -1.8% | 29,100 |
| 2023/12/21 | 8,380 | 8,400 | 8,150 | 8,190 | -480 | -5.5% | 39,800 |
| 2023/12/20 | 8,900 | 8,950 | 8,620 | 8,670 | -200 | -2.3% | 34,900 |
| 2023/12/19 | 8,600 | 8,900 | 8,550 | 8,870 | +260 | +3% | 24,700 |
| 2023/12/18 | 8,370 | 8,800 | 8,370 | 8,610 | +260 | +3.1% | 27,100 |
| 2023/12/15 | 8,260 | 8,490 | 8,260 | 8,350 | +90 | +1.1% | 17,000 |
| 2023/12/14 | 8,540 | 8,750 | 8,260 | 8,260 | -270 | -3.2% | 25,400 |
| 2023/12/13 | 8,420 | 8,850 | 8,400 | 8,530 | +40 | +0.5% | 33,500 |
| 2023/12/12 | 8,570 | 8,850 | 8,250 | 8,490 | -50 | -0.6% | 43,100 |
| 2023/12/11 | 9,010 | 9,190 | 8,530 | 8,540 | -460 | -5.1% | 42,700 |
| 2023/12/08 | 8,960 | 9,220 | 8,780 | 9,000 | -110 | -1.2% | 46,800 |
| 2023/12/07 | 9,480 | 9,750 | 9,110 | 9,110 | -520 | -5.4% | 78,100 |
| 2023/12/06 | 10,050 | 10,340 | 9,560 | 9,630 | -300 | -3% | 179,000 |
| 2023/12/05 | 8,990 | 10,660 | 8,790 | 9,930 | +710 | +7.7% | 367,300 |
| 2023/12/04 | 8,320 | 9,250 | 8,130 | 9,220 | +860 | +10.3% | 79,900 |
| 2023/12/01 | 8,390 | 8,500 | 8,280 | 8,360 | -20 | -0.2% | 12,200 |
| 2023/11/30 | 8,040 | 8,490 | 8,020 | 8,380 | +320 | +4% | 31,400 |
| 2023/11/29 | 8,270 | 8,500 | 8,030 | 8,060 | -410 | -4.8% | 35,700 |
| 2023/11/28 | 8,540 | 8,690 | 8,310 | 8,470 | -70 | -0.8% | 27,700 |
| 2023/11/27 | 8,600 | 8,700 | 8,250 | 8,540 | -160 | -1.8% | 35,900 |
| 2023/11/24 | 9,000 | 9,070 | 8,620 | 8,700 | -300 | -3.3% | 56,600 |
| 2023/11/22 | 8,740 | 9,430 | 8,670 | 9,000 | -190 | -2.1% | 135,800 |
| 2023/11/21 | 9,330 | 9,430 | 8,500 | 9,190 | +1,210 | +15.2% | 294,300 |
| 2023/11/20 | 7,310 | 7,980 | 7,310 | 7,980 | +670 | +9.2% | 64,200 |
| 2023/11/17 | 7,450 | 7,450 | 7,110 | 7,310 | -40 | -0.5% | 22,400 |
| 2023/11/16 | 7,260 | 7,530 | 7,050 | 7,350 | +110 | +1.5% | 39,200 |
| 2023/11/15 | 6,930 | 7,240 | 6,860 | 7,240 | +420 | +6.2% | 43,900 |
351～
400
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
