ログイン

ジーデップ・アドバンス (5885.T)

スタンダード（内国株式）
セクター
卸売業
最新終値
3,090円
最新PBR
4.81倍
最新PER
21.83倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 3,030 3,110 3,030 3,090 36,500 3,003.6 2,822.6
08/12(水) 2,996 3,070 2,960 3,025 37,000 2,961.4 2,814.1
08/10(月) 2,965 3,000 2,960 2,975 27,500 2,909.0 2,809.1
08/07(金) 2,990 3,000 2,890 2,929 29,500 2,851.4 2,807.7
08/06(木) 2,886 3,020 2,856 2,999 79,400 2,806.4 2,806.2
08/05(水) 2,792 2,899 2,783 2,879 67,700 2,724.0 2,800.3
08/04(火) 2,700 2,765 2,690 2,763 18,600 2,651.6 2,797.3
08/03(月) 2,681 2,720 2,611 2,687 20,100 2,609.2 2,798.3
07/31(金) 2,637 2,735 2,629 2,704 31,200 2,619.6 2,802.6
07/30(木) 2,530 2,616 2,523 2,587 16,800 2,612.8 2,811.8
07/29(水) 2,601 2,601 2,494 2,517 39,000 2,645.2 2,823.8
07/28(火) 2,691 2,692 2,550 2,551 46,700 2,678.4 2,841.4
07/27(月) 2,672 2,756 2,672 2,739 23,800 2,689.2 2,864.9
07/24(金) 2,702 2,746 2,645 2,670 47,900 2,660.8 2,872.4
07/23(木) 2,700 2,774 2,662 2,749 50,700 2,682.4 2,889.8
07/22(水) 2,655 2,725 2,590 2,683 66,200 2,718.6 2,896.4
07/21(火) 2,609 2,628 2,507 2,605 48,200 2,819.0 2,902.6
07/17(金) 2,705 2,705 2,498 2,597 158,100 2,909.0 2,902.2
07/16(木) 2,931 2,931 2,777 2,778 123,100 2,999.6 2,896.0
07/15(水) 2,899 2,930 2,810 2,930 248,100 3,038.0 2,884.1
07/14(火) 2,985 3,220 2,950 3,185 130,700 3,021.6 2,867.6
07/13(月) 3,080 3,200 3,010 3,055 99,500 2,960.2 2,846.5
07/10(金) 2,998 3,075 2,923 3,050 43,700 2,929.2 2,832.3
07/09(木) 2,898 3,080 2,823 2,970 68,900 2,907.2 2,823.4
07/08(水) 2,882 2,901 2,818 2,848 16,400 2,891.2 2,818.2
07/07(火) 2,902 2,965 2,857 2,878 21,500 2,892.0 2,818.7
07/06(月) 2,990 2,990 2,890 2,900 21,900 2,877.4 2,816.8
07/03(金) 2,900 2,940 2,800 2,940 20,500 2,855.0 2,816.2
07/02(木) 2,902 2,907 2,830 2,890 20,200 2,825.6 2,818.2
07/01(水) 2,805 2,878 2,794 2,852 30,900 2,834.6 2,823.0
06/30(火) 2,815 2,848 2,701 2,805 24,900 2,841.8 2,831.9
06/29(月) 2,885 2,911 2,750 2,788 27,000 2,871.8 2,850.9
06/26(金) 2,886 2,899 2,760 2,793 33,200 2,942.2 2,864.8
06/25(木) 2,943 2,980 2,880 2,935 21,000 2,968.8 2,876.4
06/24(水) 2,933 3,005 2,882 2,888 24,500 3,002.8 2,874.4
06/23(火) 3,115 3,130 2,940 2,955 50,500 3,008.2 2,873.0
06/22(月) 2,976 3,200 2,961 3,140 85,400 2,984.8 2,872.7
06/19(金) 3,100 3,100 2,890 2,926 63,200 2,875.6 2,865.0
06/18(木) 2,915 3,145 2,910 3,105 101,200 2,778.6 2,861.7
06/17(水) 2,788 2,955 2,722 2,915 71,900 2,653.8 2,853.5
06/16(火) 2,715 2,855 2,694 2,838 86,600 2,574.2 2,855.9
06/15(月) 2,607 2,618 2,541 2,594 31,800 2,538.4 2,862.2
06/12(金) 2,540 2,540 2,430 2,441 34,300 2,559.4 2,880.6
06/11(木) 2,467 2,493 2,404 2,481 39,200 2,637.0 2,904.3
06/10(水) 2,665 2,667 2,491 2,517 70,500 2,708.8 2,921.9
06/09(火) 2,749 2,749 2,620 2,659 34,100 2,777.2 2,939.7
06/08(月) 2,700 2,727 2,633 2,699 57,500 2,811.4 2,951.2
06/05(金) 2,842 2,900 2,829 2,829 22,200 2,848.6 2,961.1
06/04(木) 2,850 2,898 2,790 2,840 27,800 2,881.0 2,966.5
06/03(水) 2,880 2,916 2,833 2,859 48,000 2,915.0 2,969.3
06/02(火) 2,930 2,930 2,771 2,830 53,300 2,958.0 2,971.6
06/01(月) 3,025 3,070 2,860 2,885 59,500 3,048.3 2,975.2
05/29(金) 3,075 3,175 2,982 2,991 58,700 3,098.0 2,978.8
05/28(木) 3,090 3,105 2,938 3,010 71,700 3,116.6 2,977.7
05/27(水) 3,331 3,331 3,074 3,074 61,600 3,091.8 2,973.2
05/26(火) 3,143 3,341 3,084 3,282 80,900 3,047.3 2,969.4
05/25(月) 3,188 3,207 3,084 3,133 55,700 2,980.5 2,952.3
05/22(金) 2,899 3,094 2,899 3,084 70,200 2,943.5 2,946.8
05/21(木) 2,949 2,949 2,869 2,886 23,400 2,895.1 2,942.9
05/20(水) 2,985 2,985 2,823 2,852 29,700 2,898.1 2,942.9
05/19(火) 2,970 3,000 2,934 2,947 41,200 2,922.8 2,945.0
05/18(月) 2,941 2,964 2,878 2,948 31,300 2,932.3 2,945.9
05/15(金) 2,936 2,953 2,818 2,842 26,200 2,953.4 2,940.2
05/14(木) 3,044 3,084 2,896 2,901 42,700 2,992.0 2,941.8
05/13(水) 2,985 3,049 2,960 2,975 30,800 2,995.7 2,938.9
05/12(火) 3,054 3,128 2,990 2,995 38,000 2,993.0 2,930.7
05/11(月) 3,133 3,153 3,039 3,054 58,100 2,983.5 2,923.7
05/08(金) 2,896 3,064 2,872 3,034 63,700 2,961.7 2,910.4
05/07(木) 3,015 3,015 2,913 2,920 43,200 2,947.9 2,904.2
05/01(金) 2,975 2,990 2,947 2,961 15,000 2,945.7 2,904.8
04/30(木) 2,929 2,995 2,915 2,947 30,600 2,936.8 2,902.3
04/28(火) 3,168 3,237 2,925 2,946 104,400 2,931.3 2,903.4
04/27(月) 2,916 2,995 2,885 2,965 27,800 2,937.2 2,888.7
04/24(金) 2,924 2,964 2,909 2,909 15,300 2,937.0 2,872.6
04/23(木) 2,916 3,030 2,911 2,917 31,500 2,934.6 2,865.4
04/22(水) 2,975 2,975 2,902 2,920 21,300 2,947.3 2,862.6
04/21(火) 3,005 3,049 2,932 2,975 33,500 2,934.2 2,855.0
04/20(月) 2,946 3,015 2,946 2,964 53,500 2,938.2 2,844.7
04/17(金) 3,034 3,034 2,833 2,897 64,100 2,942.3 2,836.2
04/16(木) 2,942 3,193 2,896 2,980 151,000 2,940.2 2,832.2
04/15(水) 2,963 3,005 2,855 2,855 101,100 2,925.0 2,825.7
04/14(火) 3,015 3,025 2,931 2,995 68,200 2,948.1 2,825.3
04/13(月) 2,896 2,985 2,886 2,985 24,000 2,910.3 2,811.2
04/10(金) 2,904 2,921 2,870 2,886 19,400 2,889.8 2,806.5
04/09(木) 2,965 2,965 2,873 2,904 27,200 2,878.1 2,800.1
04/08(水) 2,926 2,975 2,873 2,970 42,800 2,851.6 2,786.7
04/07(火) 2,896 2,916 2,806 2,806 18,200 2,821.6 2,777.1
04/06(月) 2,846 2,915 2,846 2,882 22,700 2,804.4 2,776.4
04/03(金) 2,797 2,845 2,797 2,828 15,800 2,804.2 2,778.6
04/02(木) 2,845 2,898 2,758 2,772 22,300 2,825.5 2,782.7
04/01(水) 2,865 2,865 2,792 2,820 18,400 2,850.8 2,791.2
03/31(火) 2,782 2,810 2,708 2,720 42,100 2,881.9 2,790.4
03/30(月) 2,858 2,882 2,773 2,881 32,900 2,853.2 2,797.0
03/27(金) 2,906 2,990 2,872 2,935 29,600 2,789.5 2,800.8
03/26(木) 2,990 3,054 2,871 2,898 102,800 2,748.4 2,802.8
03/25(水) 2,806 3,020 2,789 2,975 171,500 2,738.3 2,805.5
03/24(火) 2,657 2,657 2,552 2,577 16,400 2,689.1 2,804.5
03/23(月) 2,598 2,644 2,550 2,563 40,800 2,717.4 2,814.5
03/19(木) 2,798 2,847 2,729 2,729 21,000 2,755.3 2,827.6
03/18(水) 2,828 2,861 2,794 2,848 24,900 2,768.6 2,833.1
03/17(火) 2,796 2,805 2,729 2,729 19,200 2,762.7 2,827.9
03/16(月) 2,707 2,758 2,698 2,718 8,700 2,785.8 2,825.8
03/13(金) 2,763 2,765 2,718 2,753 16,900 2,771.0 2,826.4
03/12(木) 2,800 2,853 2,788 2,795 19,200 2,793.5 2,826.4
03/11(水) 2,848 2,910 2,818 2,818 33,800 2,779.9 2,829.6
03/10(火) 2,743 2,865 2,735 2,845 37,100 2,730.2 2,830.8
03/09(月) 2,698 2,757 2,580 2,644 48,700 2,707.1 2,832.3
03/06(金) 2,746 2,880 2,709 2,865 50,400 2,736.4 2,842.6
03/05(木) 2,692 2,768 2,692 2,727 37,300 2,750.4 2,844.2
03/04(水) 2,669 2,718 2,540 2,570 73,600 2,790.9 2,853.6
03/03(火) 2,799 2,844 2,729 2,729 41,700 2,873.9 2,866.1
03/02(月) 2,850 2,850 2,776 2,790 60,300 2,888.0 2,876.9
02/27(金) 2,931 2,955 2,880 2,936 37,400 2,907.2 2,881.1
02/26(木) 3,064 3,079 2,886 2,930 87,200 2,915.1 2,882.7
02/25(水) 2,840 3,010 2,822 2,985 63,300 2,926.1 2,886.7
02/24(火) 2,872 2,881 2,776 2,799 34,000 2,922.2 2,891.0
02/20(金) 2,930 2,970 2,876 2,886 24,200 2,952.4 2,902.4
02/19(木) 3,044 3,044 2,942 2,975 26,800 2,940.6 2,910.3
02/18(水) 2,980 3,109 2,975 2,985 65,000 2,924.0 2,906.3
02/17(火) 2,965 2,985 2,916 2,965 34,500 2,900.0 2,905.5
02/16(月) 2,895 2,950 2,871 2,950 33,000 2,850.6 2,905.5
02/13(金) 2,896 2,905 2,817 2,827 26,100 2,795.7 2,906.1
02/12(木) 2,915 2,915 2,840 2,892 36,100 2,777.1 2,908.6
02/10(火) 2,790 2,896 2,783 2,865 60,100 2,749.0 2,908.1
02/09(月) 2,718 2,748 2,690 2,718 33,700 2,751.2 2,907.8
02/06(金) 2,689 2,690 2,625 2,676 32,900 2,777.1 2,905.3
02/05(木) 2,740 2,775 2,725 2,734 26,900 2,818.2 2,906.6
02/04(水) 2,852 2,852 2,745 2,752 52,800 2,851.6 2,905.0
02/03(火) 2,877 2,935 2,845 2,876 27,100 2,882.4 2,906.3
02/02(月) 2,897 2,962 2,848 2,848 48,000 2,899.6 2,898.9
01/30(金) 2,898 2,941 2,871 2,881 34,300 2,906.6 2,890.9
01/29(木) 2,916 2,941 2,873 2,901 27,900 2,930.3 2,881.8
01/28(水) 2,970 2,970 2,878 2,906 28,500 2,929.1 2,869.5
01/27(火) 2,932 3,000 2,903 2,962 25,900 2,942.9 2,856.8
01/26(月) 2,990 3,010 2,878 2,882 40,200 2,956.4 2,845.8
01/23(金) 2,897 3,000 2,897 3,000 33,900 2,998.7 2,842.0
01/22(木) 3,020 3,020 2,889 2,895 46,100 3,015.5 2,840.6
01/21(水) 2,911 3,025 2,908 2,975 52,000 3,053.2 2,842.6
01/20(火) 3,138 3,168 3,010 3,030 64,000 3,033.3 2,844.6
01/19(月) 3,183 3,203 3,079 3,094 73,000 3,020.4 2,852.5
01/16(金) 3,084 3,153 2,995 3,084 83,500 2,994.7 2,847.8
01/15(木) 3,044 3,351 3,020 3,084 257,100 2,971.0 2,841.9
01/14(水) 2,944 2,951 2,875 2,875 54,500 2,931.9 2,838.7
01/13(火) 3,025 3,034 2,866 2,965 104,500 2,933.1 2,840.6
01/09(金) 2,963 3,010 2,879 2,965 89,100 2,911.3 2,836.7
01/08(木) 2,956 2,995 2,916 2,965 72,100 2,849.2 2,812.9
01/07(水) 2,867 2,931 2,818 2,888 68,300 2,797.8 2,793.9
01/06(火) 2,942 2,990 2,881 2,881 89,800 2,759.1 2,781.2
01/05(月) 2,784 2,891 2,746 2,857 85,800 2,739.9 2,766.1
12/30(火) 2,691 2,706 2,639 2,655 40,400 2,706.7 2,752.6
12/29(月) 2,734 2,744 2,684 2,708 49,800 2,705.5 2,747.3
12/26(金) 2,740 2,768 2,690 2,694 84,500 2,694.3 2,743.7
12/25(木) 2,688 2,785 2,669 2,785 56,800 2,674.1 2,742.9
12/24(水) 2,660 2,755 2,639 2,690 61,900 2,634.9 2,736.2
12/23(火) 2,660 2,723 2,619 2,649 47,700 2,634.0 2,733.1
12/22(月) 2,672 2,737 2,637 2,652 69,300 2,661.8 2,735.3
12/19(金) 2,627 2,644 2,569 2,594 36,900 2,724.5 2,740.5
12/18(木) 2,636 2,669 2,578 2,590 60,400 2,794.9 2,749.3
12/17(水) 2,788 2,793 2,649 2,686 114,700 2,881.9 2,760.8
12/16(火) 2,941 2,941 2,787 2,788 70,300 2,990.2 2,764.9
12/15(月) 2,928 3,064 2,877 2,965 52,600 3,027.5 2,765.1
12/12(金) 3,064 3,118 2,898 2,946 118,800 3,021.8 2,759.7
12/11(木) 3,361 3,489 3,020 3,025 237,100 3,033.7 2,757.9
12/10(水) 3,321 3,628 3,133 3,227 421,900 3,013.3 2,753.6
12/09(火) 2,918 3,010 2,854 2,975 53,500 2,941.2 2,748.3
12/08(月) 3,054 3,104 2,920 2,937 77,700 2,820.6 2,745.7
12/05(金) 2,924 3,005 2,748 3,005 140,500 2,731.2 2,740.2
12/04(木) 3,015 3,114 2,774 2,923 242,400 2,644.2 2,734.3
12/03(水) 2,459 2,866 2,459 2,866 162,400 2,560.2 2,734.0
12/02(火) 2,487 2,496 2,372 2,372 26,600 2,491.2 2,735.4
12/01(月) 2,609 2,609 2,490 2,490 17,600 2,520.9 2,755.2
11/28(金) 2,540 2,592 2,516 2,570 30,700 2,546.8 2,770.8
11/27(木) 2,534 2,559 2,497 2,503 21,200 2,567.7 2,784.7
11/26(水) 2,522 2,559 2,506 2,521 19,200 2,590.7 2,802.1
11/25(火) 2,666 2,666 2,520 2,520 26,400 2,608.9 2,820.6
11/21(金) 2,641 2,668 2,471 2,619 52,000 2,645.4 2,838.0
11/20(木) 2,768 2,795 2,647 2,675 39,000 2,678.0 2,853.9
11/19(水) 2,600 2,631 2,570 2,617 24,100 2,705.9 2,865.3
11/18(火) 2,682 2,699 2,609 2,612 29,500 2,757.9 2,882.4
11/17(月) 2,774 2,781 2,703 2,703 26,400 2,793.1 2,894.9
11/14(金) 2,789 2,834 2,778 2,782 17,200 2,810.9 2,906.4
11/13(木) 2,877 2,886 2,797 2,814 27,100 2,820.8 2,916.8
11/12(水) 2,792 2,885 2,792 2,877 28,000 2,837.8 2,926.8
11/11(火) 2,817 2,845 2,781 2,788 10,900 2,845.9 2,928.3
11/10(月) 2,828 2,875 2,787 2,792 34,600 2,907.0 2,931.1
11/07(金) 2,868 2,882 2,818 2,832 23,400 2,930.7 2,929.7
11/06(木) 2,970 2,970 2,861 2,899 48,700 2,924.4 2,927.2
11/05(水) 3,030 3,044 2,828 2,918 68,100 2,915.9 2,924.7
11/04(火) 3,148 3,203 3,044 3,094 130,700 2,915.5 2,923.2
10/31(金) 2,811 2,912 2,807 2,911 36,600 2,877.1 2,914.9
10/30(木) 2,838 2,866 2,768 2,800 30,200 2,868.2 2,913.9
10/29(水) 2,903 2,930 2,807 2,857 29,700 2,884.0 2,919.8
10/28(火) 2,906 2,975 2,906 2,916 35,800 2,896.3 2,924.3
10/27(月) 2,868 2,927 2,867 2,902 30,700 2,900.4 2,926.5
10/24(金) 2,866 2,959 2,866 2,866 18,700 2,917.0 2,932.4
10/23(木) 2,881 2,914 2,804 2,879 48,700 2,935.0 2,942.3
10/22(水) 2,939 2,960 2,905 2,918 24,900 2,962.1 2,951.2
10/21(火) 2,965 2,985 2,937 2,937 33,200 2,970.6 2,958.1
10/20(月) 3,034 3,044 2,965 2,985 22,400 2,992.2 2,964.0
10/17(金) 3,000 3,188 2,956 2,956 132,800 2,980.3 2,966.5
10/16(木) 3,030 3,064 3,000 3,015 39,100 2,987.0 2,966.0
10/15(水) 2,980 3,044 2,954 2,960 44,200 2,993.0 2,963.8
10/14(火) 2,920 3,099 2,910 3,044 68,200 3,013.7 2,964.6
10/10(金) 2,970 3,010 2,921 2,926 31,100 2,987.6 2,961.4
10/09(木) 3,064 3,064 2,980 2,990 26,200 2,974.0 2,964.6
10/08(水) 3,039 3,064 2,946 3,044 51,000 2,927.7 2,966.5
10/07(火) 2,965 3,064 2,953 3,064 53,000 2,872.4 2,967.5
10/06(月) 2,953 2,953 2,881 2,914 23,500 2,826.9 2,971.1
10/03(金) 2,759 2,879 2,759 2,858 23,900 2,820.4 2,980.5
10/02(木) 2,760 2,804 2,743 2,759 20,900 2,826.1 2,998.0
10/01(水) 2,816 2,817 2,741 2,768 45,400 2,851.6 3,020.7
09/30(火) 2,876 2,881 2,837 2,837 21,300 2,887.4 3,035.9
09/29(月) 2,945 2,965 2,877 2,881 45,300 2,914.1 3,045.2
09/26(金) 2,893 2,925 2,886 2,886 17,900 2,931.9 3,054.7
09/25(木) 2,943 2,975 2,850 2,886 101,300 2,964.5 3,064.4
09/24(水) 2,985 3,005 2,946 2,946 42,100 3,010.0 3,079.6
09/22(月) 2,995 3,039 2,970 2,970 27,000 3,041.4 3,097.8
09/19(金) 3,089 3,123 2,955 2,970 74,000 3,065.1 3,113.2
09/18(木) 3,084 3,114 3,010 3,049 40,300 3,087.8 3,126.2
09/17(水) 3,074 3,118 3,054 3,114 24,600 3,087.8 3,138.7
09/16(火) 3,064 3,128 3,030 3,104 46,700 3,053.4 -
09/12(金) 3,084 3,109 3,030 3,089 34,500 3,024.8 -
09/11(木) 3,084 3,114 3,025 3,084 44,900 3,003.0 -
09/10(水) 2,970 3,049 2,936 3,049 49,200 2,979.3 -
09/09(火) 2,963 3,039 2,932 2,942 46,700 2,970.4 -
09/08(月) 2,980 3,015 2,960 2,960 42,000 2,990.0 -
09/05(金) 2,965 3,025 2,965 2,980 25,800 3,011.7 -
09/04(木) 2,990 3,005 2,932 2,965 54,500 3,046.3 -
09/03(水) 3,025 3,064 2,980 3,005 52,200 3,082.9 -
09/02(火) 3,064 3,084 3,000 3,039 44,900 3,141.2 -
09/01(月) 3,049 3,094 3,000 3,069 94,800 3,198.5 -
08/29(金) 3,163 3,178 3,104 3,153 58,600 3,214.4 -
08/28(木) 3,301 3,301 3,133 3,148 103,900 3,197.6 -
08/27(水) 3,385 3,390 3,242 3,296 71,900 3,191.6 -
08/26(火) 3,306 3,509 3,272 3,326 270,400 3,158.0 -
08/25(月) 3,143 3,163 3,089 3,148 43,600 3,146.2 -
08/22(金) 3,138 3,138 3,069 3,069 39,100 3,196.6 -
08/21(木) 3,118 3,163 3,079 3,118 42,300 3,253.9 -
08/20(水) 3,242 3,242 3,114 3,128 101,500 3,289.5 -
08/19(火) 3,385 3,385 3,267 3,267 92,400 3,335.9 -
08/18(月) 3,400 3,415 3,356 3,400 57,000 3,335.9 -
08/15(金) 3,321 3,415 3,296 3,356 76,400 3,299.4 -
08/14(木) 3,316 3,341 3,277 3,296 48,900 3,296.4 -
08/13(水) 3,474 3,489 3,316 3,361 149,300 3,300.4 -
同セクター（卸売業）の関連銘柄
167A リョーサン菱洋ホールディングス 2667 イメージ　ワン 2676 高千穂交易 2693 ＹＫＴ 2700 木徳神糧 2721 ジェイホールディングス 2733 あらた 2737 トーメンデバイス
同じ「卸売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?