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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,520 | 1,557 | 1,500 | 1,543 | +2 | +0.1% | 119,100 |
| 2022/12/23 | 1,550 | 1,561 | 1,490 | 1,541 | -57 | -3.6% | 133,700 |
| 2022/12/22 | 1,553 | 1,608 | 1,541 | 1,598 | +83 | +5.5% | 86,100 |
| 2022/12/21 | 1,529 | 1,534 | 1,496 | 1,515 | -28 | -1.8% | 71,300 |
| 2022/12/20 | 1,503 | 1,620 | 1,502 | 1,543 | +19 | +1.2% | 142,300 |
| 2022/12/19 | 1,524 | 1,542 | 1,505 | 1,524 | -9 | -0.6% | 50,700 |
| 2022/12/16 | 1,552 | 1,570 | 1,511 | 1,533 | -32 | -2% | 109,200 |
| 2022/12/15 | 1,620 | 1,627 | 1,565 | 1,565 | -57 | -3.5% | 112,900 |
| 2022/12/14 | 1,671 | 1,684 | 1,617 | 1,622 | -58 | -3.5% | 137,600 |
| 2022/12/13 | 1,697 | 1,735 | 1,676 | 1,680 | ±0 | ±0% | 82,300 |
| 2022/12/12 | 1,605 | 1,709 | 1,600 | 1,680 | +67 | +4.2% | 158,800 |
| 2022/12/09 | 1,668 | 1,700 | 1,612 | 1,613 | -21 | -1.3% | 155,200 |
| 2022/12/08 | 1,686 | 1,686 | 1,626 | 1,634 | -63 | -3.7% | 103,100 |
| 2022/12/07 | 1,686 | 1,709 | 1,652 | 1,697 | +15 | +0.9% | 88,400 |
| 2022/12/06 | 1,727 | 1,727 | 1,643 | 1,682 | -62 | -3.6% | 106,700 |
| 2022/12/05 | 1,717 | 1,750 | 1,703 | 1,744 | +41 | +2.4% | 81,300 |
| 2022/12/02 | 1,716 | 1,727 | 1,682 | 1,703 | -20 | -1.2% | 79,100 |
| 2022/12/01 | 1,810 | 1,812 | 1,714 | 1,723 | -18 | -1% | 81,300 |
| 2022/11/30 | 1,733 | 1,780 | 1,715 | 1,741 | +18 | +1% | 153,700 |
| 2022/11/29 | 1,644 | 1,728 | 1,636 | 1,723 | +81 | +4.9% | 156,700 |
| 2022/11/28 | 1,611 | 1,668 | 1,604 | 1,642 | +22 | +1.4% | 98,200 |
| 2022/11/25 | 1,578 | 1,628 | 1,563 | 1,620 | +13 | +0.8% | 141,300 |
| 2022/11/24 | 1,629 | 1,652 | 1,601 | 1,607 | +1 | +0.1% | 116,600 |
| 2022/11/22 | 1,680 | 1,688 | 1,600 | 1,606 | -77 | -4.6% | 161,300 |
| 2022/11/21 | 1,684 | 1,715 | 1,678 | 1,683 | +9 | +0.5% | 175,600 |
| 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 |
651～
700
件表示中 / 5237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 | 42,800円 | +4.0% | - | 0.00% | - | -0.86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 |
| ＩＮＧＳ | 317,500円 | +23.0% | +11.1% | 0.00% | 26.56倍 | 4.56倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ほぼ日 | 340,000円 | +8.8% | +40.0% | 2.65% | 14.89倍 | 1.53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 | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37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 |
| 梅の花Ｇ | 82,100円 | +0.9% | +38.7% | 1.22% | 15.01倍 | 7.17倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
