ゴルフダイジェスト・オンラインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 426 | 427 | 426 | 426 | ±0 | ±0% | 35,500 |
| 2025/07/31 | 426 | 427 | 426 | 426 | ±0 | ±0% | 24,400 |
| 2025/07/30 | 427 | 428 | 426 | 426 | -1 | -0.2% | 557,900 |
| 2025/07/29 | 427 | 428 | 427 | 427 | ±0 | ±0% | 10,900 |
| 2025/07/28 | 427 | 427 | 427 | 427 | ±0 | ±0% | 12,600 |
| 2025/07/25 | 427 | 428 | 427 | 427 | ±0 | ±0% | 5,500 |
| 2025/07/24 | 427 | 428 | 427 | 427 | ±0 | ±0% | 16,600 |
| 2025/07/23 | 427 | 428 | 427 | 427 | ±0 | ±0% | 31,300 |
| 2025/07/22 | 427 | 428 | 427 | 427 | ±0 | ±0% | 18,700 |
| 2025/07/18 | 427 | 428 | 427 | 427 | ±0 | ±0% | 29,200 |
| 2025/07/17 | 427 | 428 | 427 | 427 | ±0 | ±0% | 12,000 |
| 2025/07/16 | 427 | 428 | 427 | 427 | ±0 | ±0% | 13,400 |
| 2025/07/15 | 427 | 427 | 427 | 427 | ±0 | ±0% | 13,800 |
| 2025/07/14 | 427 | 428 | 427 | 427 | ±0 | ±0% | 11,900 |
| 2025/07/11 | 427 | 428 | 427 | 427 | ±0 | ±0% | 56,900 |
| 2025/07/10 | 427 | 428 | 427 | 427 | ±0 | ±0% | 21,400 |
| 2025/07/09 | 427 | 428 | 427 | 427 | ±0 | ±0% | 14,700 |
| 2025/07/08 | 427 | 428 | 427 | 427 | +1 | +0.2% | 40,000 |
| 2025/07/07 | 426 | 428 | 426 | 426 | ±0 | ±0% | 134,900 |
| 2025/07/04 | 425 | 426 | 425 | 426 | +1 | +0.2% | 41,800 |
| 2025/07/03 | 425 | 426 | 424 | 425 | -1 | -0.2% | 51,200 |
| 2025/07/02 | 427 | 427 | 424 | 426 | -1 | -0.2% | 148,400 |
| 2025/07/01 | 428 | 429 | 427 | 427 | -1 | -0.2% | 117,000 |
| 2025/06/30 | 429 | 430 | 426 | 428 | -1 | -0.2% | 323,400 |
| 2025/06/27 | 429 | 430 | 429 | 429 | ±0 | ±0% | 74,300 |
| 2025/06/26 | 429 | 430 | 429 | 429 | ±0 | ±0% | 81,000 |
| 2025/06/25 | 429 | 430 | 429 | 429 | ±0 | ±0% | 96,300 |
| 2025/06/24 | 429 | 430 | 429 | 429 | +1 | +0.2% | 233,000 |
| 2025/06/23 | 429 | 429 | 428 | 428 | ±0 | ±0% | 176,000 |
| 2025/06/20 | 429 | 429 | 428 | 428 | ±0 | ±0% | 87,200 |
| 2025/06/19 | 428 | 429 | 428 | 428 | ±0 | ±0% | 252,500 |
| 2025/06/18 | 428 | 429 | 428 | 428 | ±0 | ±0% | 102,800 |
| 2025/06/17 | 428 | 429 | 428 | 428 | ±0 | ±0% | 131,400 |
| 2025/06/16 | 428 | 429 | 428 | 428 | ±0 | ±0% | 300,100 |
| 2025/06/13 | 428 | 429 | 428 | 428 | ±0 | ±0% | 135,900 |
| 2025/06/12 | 428 | 429 | 428 | 428 | ±0 | ±0% | 121,300 |
| 2025/06/11 | 428 | 429 | 428 | 428 | ±0 | ±0% | 180,300 |
| 2025/06/10 | 428 | 429 | 428 | 428 | ±0 | ±0% | 153,500 |
| 2025/06/09 | 428 | 429 | 428 | 428 | ±0 | ±0% | 119,600 |
| 2025/06/06 | 428 | 429 | 428 | 428 | ±0 | ±0% | 145,700 |
| 2025/06/05 | 428 | 429 | 428 | 428 | ±0 | ±0% | 162,100 |
| 2025/06/04 | 428 | 429 | 428 | 428 | ±0 | ±0% | 194,400 |
| 2025/06/03 | 428 | 429 | 428 | 428 | ±0 | ±0% | 217,800 |
| 2025/06/02 | 428 | 429 | 428 | 428 | ±0 | ±0% | 360,200 |
| 2025/05/30 | 428 | 429 | 428 | 428 | ±0 | ±0% | 283,800 |
| 2025/05/29 | 428 | 429 | 428 | 428 | ±0 | ±0% | 263,600 |
| 2025/05/28 | 429 | 430 | 428 | 428 | -1 | -0.2% | 284,100 |
| 2025/05/27 | 429 | 430 | 429 | 429 | ±0 | ±0% | 240,600 |
| 2025/05/26 | 429 | 430 | 429 | 429 | ±0 | ±0% | 149,100 |
| 2025/05/23 | 429 | 430 | 429 | 429 | ±0 | ±0% | 244,200 |
1～
50
件表示中 / 5224件
類似銘柄と比較する
現在ご覧いただいている「ＧＤＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＤＯ | 42,600円 | +4.0% | - | 0.00% | - | -1.12倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| フェリシモ | 83,300円 | +3.7% | +7.0% | 2.40% | 33.15倍 | 0.31倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| ほぼ日 | 340,500円 | +8.8% | +40.0% | 2.64% | 14.91倍 | 1.54倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ＮＡＴＴＹＨＤ | 315,500円 | +18.1% | - | 0.32% | 771.39倍 | 3.40倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| みのや | 216,900円 | +6.9% | -25.8% | 0.46% | 15.06倍 | 2.87倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
