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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,143 | 1,149 | 1,107 | 1,120 | -12 | -1.1% | 88,300 |
| 2022/04/07 | 1,150 | 1,175 | 1,095 | 1,132 | -20 | -1.7% | 144,900 |
| 2022/04/06 | 1,140 | 1,173 | 1,126 | 1,152 | +10 | +0.9% | 128,900 |
| 2022/04/05 | 1,127 | 1,154 | 1,112 | 1,142 | +41 | +3.7% | 184,400 |
| 2022/04/04 | 1,044 | 1,127 | 1,024 | 1,101 | +73 | +7.1% | 388,900 |
| 2022/04/01 | 996 | 1,038 | 975 | 1,028 | +34 | +3.4% | 162,900 |
| 2022/03/31 | 951 | 1,016 | 950 | 994 | +31 | +3.2% | 102,800 |
| 2022/03/30 | 958 | 966 | 938 | 963 | +17 | +1.8% | 74,800 |
| 2022/03/29 | 931 | 946 | 925 | 946 | +16 | +1.7% | 48,600 |
| 2022/03/28 | 951 | 951 | 924 | 930 | -19 | -2% | 51,800 |
| 2022/03/25 | 980 | 980 | 949 | 949 | -20 | -2.1% | 46,200 |
| 2022/03/24 | 957 | 973 | 940 | 969 | +12 | +1.3% | 56,800 |
| 2022/03/23 | 944 | 963 | 932 | 957 | +28 | +3% | 90,800 |
| 2022/03/22 | 967 | 967 | 916 | 929 | -27 | -2.8% | 153,500 |
| 2022/03/18 | 975 | 984 | 937 | 956 | -23 | -2.3% | 124,900 |
| 2022/03/17 | 978 | 988 | 963 | 979 | +21 | +2.2% | 61,400 |
| 2022/03/16 | 980 | 980 | 934 | 958 | -1 | -0.1% | 80,500 |
| 2022/03/15 | 939 | 974 | 915 | 959 | +10 | +1.1% | 125,600 |
| 2022/03/14 | 912 | 953 | 896 | 949 | +41 | +4.5% | 130,300 |
| 2022/03/11 | 932 | 945 | 894 | 908 | -46 | -4.8% | 93,800 |
| 2022/03/10 | 932 | 956 | 924 | 954 | +54 | +6% | 89,800 |
| 2022/03/09 | 894 | 918 | 882 | 900 | +7 | +0.8% | 89,100 |
| 2022/03/08 | 925 | 934 | 886 | 893 | -51 | -5.4% | 94,400 |
| 2022/03/07 | 975 | 975 | 932 | 944 | -59 | -5.9% | 81,300 |
| 2022/03/04 | 1,022 | 1,035 | 983 | 1,003 | -23 | -2.2% | 63,300 |
| 2022/03/03 | 1,041 | 1,042 | 1,021 | 1,026 | -4 | -0.4% | 39,700 |
| 2022/03/02 | 995 | 1,042 | 985 | 1,030 | +10 | +1% | 85,300 |
| 2022/03/01 | 968 | 1,022 | 964 | 1,020 | +63 | +6.6% | 76,100 |
| 2022/02/28 | 962 | 968 | 942 | 957 | +3 | +0.3% | 70,200 |
| 2022/02/25 | 963 | 975 | 953 | 954 | +1 | +0.1% | 68,300 |
| 2022/02/24 | 1,010 | 1,015 | 951 | 953 | -58 | -5.7% | 150,800 |
| 2022/02/22 | 1,038 | 1,068 | 1,009 | 1,011 | -57 | -5.3% | 87,300 |
| 2022/02/21 | 1,047 | 1,083 | 1,038 | 1,068 | +18 | +1.7% | 76,000 |
| 2022/02/18 | 1,100 | 1,100 | 1,040 | 1,050 | -52 | -4.7% | 90,600 |
| 2022/02/17 | 1,062 | 1,107 | 1,056 | 1,102 | +23 | +2.1% | 73,800 |
| 2022/02/16 | 1,071 | 1,080 | 1,049 | 1,079 | +29 | +2.8% | 56,700 |
| 2022/02/15 | 1,089 | 1,093 | 1,050 | 1,050 | -54 | -4.9% | 82,500 |
| 2022/02/14 | 1,053 | 1,126 | 1,040 | 1,104 | +4 | +0.4% | 188,200 |
| 2022/02/10 | 1,076 | 1,107 | 1,076 | 1,100 | +32 | +3% | 63,100 |
| 2022/02/09 | 1,042 | 1,068 | 1,042 | 1,068 | +28 | +2.7% | 45,300 |
| 2022/02/08 | 1,072 | 1,078 | 1,034 | 1,040 | -27 | -2.5% | 31,600 |
| 2022/02/07 | 1,072 | 1,077 | 1,047 | 1,067 | ±0 | ±0% | 20,300 |
| 2022/02/04 | 1,060 | 1,072 | 1,043 | 1,067 | -2 | -0.2% | 35,200 |
| 2022/02/03 | 1,086 | 1,086 | 1,066 | 1,069 | -41 | -3.7% | 34,400 |
| 2022/02/02 | 1,082 | 1,110 | 1,076 | 1,110 | +29 | +2.7% | 31,200 |
| 2022/02/01 | 1,061 | 1,101 | 1,061 | 1,081 | +35 | +3.3% | 49,200 |
| 2022/01/31 | 1,041 | 1,061 | 1,038 | 1,046 | +5 | +0.5% | 25,500 |
| 2022/01/28 | 1,045 | 1,045 | 1,005 | 1,041 | +26 | +2.6% | 48,100 |
| 2022/01/27 | 1,093 | 1,095 | 1,004 | 1,015 | -51 | -4.8% | 103,000 |
| 2022/01/26 | 1,065 | 1,079 | 1,065 | 1,066 | +20 | +1.9% | 33,000 |
751～
800
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
