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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,588 | 1,703 | 1,584 | 1,674 | +85 | +5.3% | 285,000 |
| 2022/11/17 | 1,549 | 1,621 | 1,547 | 1,589 | +47 | +3% | 181,500 |
| 2022/11/16 | 1,512 | 1,542 | 1,482 | 1,542 | +31 | +2.1% | 101,600 |
| 2022/11/15 | 1,498 | 1,523 | 1,472 | 1,511 | -19 | -1.2% | 167,400 |
| 2022/11/14 | 1,438 | 1,541 | 1,428 | 1,530 | +132 | +9.4% | 275,700 |
| 2022/11/11 | 1,378 | 1,407 | 1,352 | 1,398 | +66 | +5% | 155,600 |
| 2022/11/10 | 1,348 | 1,350 | 1,325 | 1,332 | -44 | -3.2% | 78,700 |
| 2022/11/09 | 1,382 | 1,393 | 1,362 | 1,376 | -21 | -1.5% | 61,600 |
| 2022/11/08 | 1,406 | 1,412 | 1,382 | 1,397 | -8 | -0.6% | 79,300 |
| 2022/11/07 | 1,405 | 1,410 | 1,364 | 1,405 | -14 | -1% | 85,400 |
| 2022/11/04 | 1,441 | 1,441 | 1,381 | 1,419 | -23 | -1.6% | 171,500 |
| 2022/11/02 | 1,479 | 1,487 | 1,441 | 1,442 | -44 | -3% | 117,400 |
| 2022/11/01 | 1,472 | 1,487 | 1,442 | 1,486 | +30 | +2.1% | 74,900 |
| 2022/10/31 | 1,521 | 1,521 | 1,446 | 1,456 | -13 | -0.9% | 114,200 |
| 2022/10/28 | 1,481 | 1,494 | 1,461 | 1,469 | -22 | -1.5% | 152,300 |
| 2022/10/27 | 1,430 | 1,498 | 1,423 | 1,491 | +55 | +3.8% | 126,200 |
| 2022/10/26 | 1,465 | 1,483 | 1,434 | 1,436 | -15 | -1% | 168,700 |
| 2022/10/25 | 1,410 | 1,465 | 1,410 | 1,451 | +64 | +4.6% | 211,900 |
| 2022/10/24 | 1,401 | 1,415 | 1,378 | 1,387 | +4 | +0.3% | 139,200 |
| 2022/10/21 | 1,340 | 1,403 | 1,325 | 1,383 | +49 | +3.7% | 195,600 |
| 2022/10/20 | 1,300 | 1,345 | 1,285 | 1,334 | +22 | +1.7% | 155,200 |
| 2022/10/19 | 1,347 | 1,364 | 1,307 | 1,312 | -24 | -1.8% | 138,300 |
| 2022/10/18 | 1,270 | 1,345 | 1,261 | 1,336 | +87 | +7% | 212,100 |
| 2022/10/17 | 1,230 | 1,273 | 1,226 | 1,249 | +9 | +0.7% | 141,200 |
| 2022/10/14 | 1,280 | 1,297 | 1,235 | 1,240 | -29 | -2.3% | 223,400 |
| 2022/10/13 | 1,311 | 1,312 | 1,256 | 1,269 | -58 | -4.4% | 252,900 |
| 2022/10/12 | 1,320 | 1,337 | 1,303 | 1,327 | +8 | +0.6% | 201,500 |
| 2022/10/11 | 1,362 | 1,362 | 1,300 | 1,319 | -83 | -5.9% | 255,900 |
| 2022/10/07 | 1,441 | 1,443 | 1,402 | 1,402 | -59 | -4% | 109,600 |
| 2022/10/06 | 1,479 | 1,507 | 1,461 | 1,461 | -18 | -1.2% | 112,900 |
| 2022/10/05 | 1,567 | 1,611 | 1,470 | 1,479 | -77 | -4.9% | 209,000 |
| 2022/10/04 | 1,538 | 1,565 | 1,532 | 1,556 | +12 | +0.8% | 124,200 |
| 2022/10/03 | 1,515 | 1,551 | 1,501 | 1,544 | +29 | +1.9% | 124,900 |
| 2022/09/30 | 1,551 | 1,574 | 1,508 | 1,515 | -68 | -4.3% | 141,300 |
| 2022/09/29 | 1,627 | 1,633 | 1,557 | 1,583 | +33 | +2.1% | 199,500 |
| 2022/09/28 | 1,679 | 1,679 | 1,532 | 1,550 | -115 | -6.9% | 310,900 |
| 2022/09/27 | 1,732 | 1,745 | 1,663 | 1,665 | -33 | -1.9% | 189,200 |
| 2022/09/26 | 1,750 | 1,778 | 1,684 | 1,698 | -132 | -7.2% | 286,200 |
| 2022/09/22 | 1,854 | 1,928 | 1,819 | 1,830 | -92 | -4.8% | 169,100 |
| 2022/09/21 | 1,945 | 1,945 | 1,878 | 1,922 | -63 | -3.2% | 91,300 |
| 2022/09/20 | 1,903 | 1,991 | 1,886 | 1,985 | +97 | +5.1% | 110,300 |
| 2022/09/16 | 1,955 | 1,961 | 1,875 | 1,888 | -93 | -4.7% | 95,900 |
| 2022/09/15 | 2,010 | 2,010 | 1,963 | 1,981 | -26 | -1.3% | 51,100 |
| 2022/09/14 | 1,918 | 2,025 | 1,880 | 2,007 | -41 | -2% | 121,600 |
| 2022/09/13 | 2,066 | 2,091 | 2,033 | 2,048 | +4 | +0.2% | 86,200 |
| 2022/09/12 | 1,972 | 2,058 | 1,972 | 2,044 | +108 | +5.6% | 100,800 |
| 2022/09/09 | 1,946 | 1,973 | 1,901 | 1,936 | -24 | -1.2% | 111,000 |
| 2022/09/08 | 1,994 | 1,994 | 1,921 | 1,960 | -13 | -0.7% | 123,500 |
| 2022/09/07 | 2,013 | 2,049 | 1,952 | 1,973 | -87 | -4.2% | 105,400 |
| 2022/09/06 | 2,061 | 2,084 | 2,002 | 2,060 | -22 | -1.1% | 100,100 |
601～
650
件表示中 / 5162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 | 33,500円 | +4.0% | - | 0.00% | - | -0.88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。同名ゴルフ出版社が出資 |
| ＪクラフトＨＤ | 17,400円 | -5.8% | - | 1.72% | - | 1.82倍 |
|
手芸店「トーカイ」を全国展開。２２年初、持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| 交換デキル | 270,000円 | +32.2% | -53.7% | 0.00% | 91.59倍 | 5.14倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| ライフフーズ | 165,300円 | -2.8% | -51.7% | 0.30% | 48.09倍 | 3.03倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
市場注目の銘柄
チャート関連のコラム
