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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,710 | 1,744 | 1,681 | 1,720 | +47 | +2.8% | 154,100 |
| 2022/07/28 | 1,645 | 1,705 | 1,640 | 1,673 | +16 | +1% | 335,600 |
| 2022/07/27 | 1,660 | 1,710 | 1,629 | 1,657 | -14 | -0.8% | 126,100 |
| 2022/07/26 | 1,701 | 1,701 | 1,611 | 1,671 | -43 | -2.5% | 220,500 |
| 2022/07/25 | 1,730 | 1,782 | 1,713 | 1,714 | -28 | -1.6% | 171,400 |
| 2022/07/22 | 1,690 | 1,750 | 1,669 | 1,742 | +65 | +3.9% | 204,200 |
| 2022/07/21 | 1,607 | 1,690 | 1,590 | 1,677 | +77 | +4.8% | 178,900 |
| 2022/07/20 | 1,566 | 1,611 | 1,558 | 1,600 | +63 | +4.1% | 210,100 |
| 2022/07/19 | 1,489 | 1,539 | 1,476 | 1,537 | +71 | +4.8% | 179,500 |
| 2022/07/15 | 1,455 | 1,488 | 1,446 | 1,466 | +13 | +0.9% | 128,000 |
| 2022/07/14 | 1,400 | 1,467 | 1,400 | 1,453 | +64 | +4.6% | 126,300 |
| 2022/07/13 | 1,345 | 1,412 | 1,345 | 1,389 | +51 | +3.8% | 112,400 |
| 2022/07/12 | 1,331 | 1,348 | 1,308 | 1,338 | -16 | -1.2% | 75,400 |
| 2022/07/11 | 1,330 | 1,373 | 1,305 | 1,354 | +36 | +2.7% | 76,100 |
| 2022/07/08 | 1,306 | 1,329 | 1,294 | 1,318 | +5 | +0.4% | 85,300 |
| 2022/07/07 | 1,306 | 1,341 | 1,276 | 1,313 | +4 | +0.3% | 59,200 |
| 2022/07/06 | 1,309 | 1,339 | 1,292 | 1,309 | ±0 | ±0% | 59,900 |
| 2022/07/05 | 1,295 | 1,324 | 1,256 | 1,309 | +24 | +1.9% | 92,900 |
| 2022/07/04 | 1,328 | 1,331 | 1,269 | 1,285 | -24 | -1.8% | 68,800 |
| 2022/07/01 | 1,375 | 1,396 | 1,299 | 1,309 | -65 | -4.7% | 120,900 |
| 2022/06/30 | 1,457 | 1,513 | 1,367 | 1,374 | -89 | -6.1% | 243,500 |
| 2022/06/29 | 1,423 | 1,466 | 1,391 | 1,463 | +28 | +2% | 275,400 |
| 2022/06/28 | 1,369 | 1,457 | 1,363 | 1,435 | +55 | +4% | 258,800 |
| 2022/06/27 | 1,355 | 1,387 | 1,342 | 1,380 | +43 | +3.2% | 68,500 |
| 2022/06/24 | 1,365 | 1,387 | 1,315 | 1,337 | -25 | -1.8% | 52,200 |
| 2022/06/23 | 1,388 | 1,409 | 1,362 | 1,362 | -34 | -2.4% | 50,100 |
| 2022/06/22 | 1,412 | 1,420 | 1,383 | 1,396 | -22 | -1.6% | 71,300 |
| 2022/06/21 | 1,376 | 1,425 | 1,376 | 1,418 | +68 | +5% | 90,700 |
| 2022/06/20 | 1,385 | 1,385 | 1,309 | 1,350 | -40 | -2.9% | 117,300 |
| 2022/06/17 | 1,372 | 1,404 | 1,327 | 1,390 | -12 | -0.9% | 113,100 |
| 2022/06/16 | 1,421 | 1,433 | 1,394 | 1,402 | -18 | -1.3% | 85,100 |
| 2022/06/15 | 1,420 | 1,455 | 1,400 | 1,420 | -15 | -1% | 95,700 |
| 2022/06/14 | 1,393 | 1,445 | 1,358 | 1,435 | -18 | -1.2% | 137,600 |
| 2022/06/13 | 1,433 | 1,475 | 1,413 | 1,453 | -10 | -0.7% | 238,400 |
| 2022/06/10 | 1,379 | 1,475 | 1,364 | 1,463 | +85 | +6.2% | 153,000 |
| 2022/06/09 | 1,326 | 1,406 | 1,326 | 1,378 | +44 | +3.3% | 147,100 |
| 2022/06/08 | 1,345 | 1,345 | 1,306 | 1,334 | ±0 | ±0% | 108,900 |
| 2022/06/07 | 1,319 | 1,347 | 1,293 | 1,334 | +31 | +2.4% | 145,800 |
| 2022/06/06 | 1,241 | 1,309 | 1,229 | 1,303 | +51 | +4.1% | 120,700 |
| 2022/06/03 | 1,235 | 1,270 | 1,226 | 1,252 | +32 | +2.6% | 163,500 |
| 2022/06/02 | 1,219 | 1,237 | 1,203 | 1,220 | -14 | -1.1% | 81,400 |
| 2022/06/01 | 1,220 | 1,239 | 1,191 | 1,234 | +18 | +1.5% | 99,000 |
| 2022/05/31 | 1,198 | 1,219 | 1,184 | 1,216 | +11 | +0.9% | 83,900 |
| 2022/05/30 | 1,173 | 1,205 | 1,161 | 1,205 | +52 | +4.5% | 201,200 |
| 2022/05/27 | 1,170 | 1,170 | 1,114 | 1,153 | +38 | +3.4% | 410,800 |
| 2022/05/26 | 1,060 | 1,130 | 1,059 | 1,115 | +53 | +5% | 167,200 |
| 2022/05/25 | 1,021 | 1,072 | 1,017 | 1,062 | +39 | +3.8% | 98,000 |
| 2022/05/24 | 1,023 | 1,044 | 1,015 | 1,023 | -3 | -0.3% | 66,500 |
| 2022/05/23 | 999 | 1,030 | 999 | 1,026 | +26 | +2.6% | 97,600 |
| 2022/05/20 | 986 | 1,000 | 975 | 1,000 | +25 | +2.6% | 156,400 |
751～
800
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 | 315,000円 | +23.0% | +11.1% | 0.00% | 26.35倍 | 4.52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 | 82,300円 | +0.9% | +38.7% | 1.22% | 15.05倍 | 7.19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
