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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,630 | 1,640 | 1,585 | 1,621 | +39 | +2.5% | 84,100 |
| 2021/07/20 | 1,687 | 1,687 | 1,569 | 1,582 | -126 | -7.4% | 214,400 |
| 2021/07/19 | 1,710 | 1,748 | 1,695 | 1,708 | -22 | -1.3% | 93,600 |
| 2021/07/16 | 1,690 | 1,759 | 1,690 | 1,730 | +34 | +2% | 80,300 |
| 2021/07/15 | 1,750 | 1,750 | 1,665 | 1,696 | -58 | -3.3% | 112,300 |
| 2021/07/14 | 1,744 | 1,771 | 1,728 | 1,754 | +5 | +0.3% | 51,100 |
| 2021/07/13 | 1,772 | 1,793 | 1,738 | 1,749 | -13 | -0.7% | 81,000 |
| 2021/07/12 | 1,730 | 1,771 | 1,718 | 1,762 | +38 | +2.2% | 127,200 |
| 2021/07/09 | 1,670 | 1,730 | 1,650 | 1,724 | +43 | +2.6% | 130,800 |
| 2021/07/08 | 1,672 | 1,694 | 1,623 | 1,681 | +13 | +0.8% | 126,300 |
| 2021/07/07 | 1,685 | 1,740 | 1,653 | 1,668 | -35 | -2.1% | 137,300 |
| 2021/07/06 | 1,676 | 1,703 | 1,626 | 1,703 | +28 | +1.7% | 130,200 |
| 2021/07/05 | 1,666 | 1,730 | 1,647 | 1,675 | +9 | +0.5% | 176,900 |
| 2021/07/02 | 1,597 | 1,678 | 1,564 | 1,666 | +61 | +3.8% | 165,900 |
| 2021/07/01 | 1,604 | 1,639 | 1,589 | 1,605 | -1 | -0.1% | 174,500 |
| 2021/06/30 | 1,481 | 1,611 | 1,456 | 1,606 | +114 | +7.6% | 280,300 |
| 2021/06/29 | 1,490 | 1,506 | 1,473 | 1,492 | -1 | -0.1% | 176,700 |
| 2021/06/28 | 1,511 | 1,518 | 1,459 | 1,493 | -29 | -1.9% | 167,500 |
| 2021/06/25 | 1,518 | 1,534 | 1,496 | 1,522 | +12 | +0.8% | 83,400 |
| 2021/06/24 | 1,497 | 1,521 | 1,472 | 1,510 | -12 | -0.8% | 91,000 |
| 2021/06/23 | 1,489 | 1,524 | 1,462 | 1,522 | +61 | +4.2% | 148,900 |
| 2021/06/22 | 1,437 | 1,469 | 1,415 | 1,461 | +70 | +5% | 139,900 |
| 2021/06/21 | 1,437 | 1,437 | 1,384 | 1,391 | -56 | -3.9% | 94,700 |
| 2021/06/18 | 1,464 | 1,493 | 1,426 | 1,447 | +2 | +0.1% | 149,000 |
| 2021/06/17 | 1,500 | 1,500 | 1,440 | 1,445 | -53 | -3.5% | 144,500 |
| 2021/06/16 | 1,488 | 1,509 | 1,462 | 1,498 | -9 | -0.6% | 118,600 |
| 2021/06/15 | 1,465 | 1,525 | 1,461 | 1,507 | +63 | +4.4% | 217,800 |
| 2021/06/14 | 1,409 | 1,461 | 1,397 | 1,444 | +38 | +2.7% | 172,000 |
| 2021/06/11 | 1,379 | 1,418 | 1,368 | 1,406 | +40 | +2.9% | 185,400 |
| 2021/06/10 | 1,374 | 1,375 | 1,346 | 1,366 | +3 | +0.2% | 118,800 |
| 2021/06/09 | 1,354 | 1,381 | 1,333 | 1,363 | +14 | +1% | 157,500 |
| 2021/06/08 | 1,348 | 1,398 | 1,332 | 1,349 | +29 | +2.2% | 209,400 |
| 2021/06/07 | 1,300 | 1,401 | 1,296 | 1,320 | +49 | +3.9% | 456,400 |
| 2021/06/04 | 1,298 | 1,300 | 1,260 | 1,271 | -27 | -2.1% | 386,500 |
| 2021/06/03 | 1,323 | 1,330 | 1,296 | 1,298 | -24 | -1.8% | 112,700 |
| 2021/06/02 | 1,340 | 1,346 | 1,301 | 1,322 | -2 | -0.2% | 130,000 |
| 2021/06/01 | 1,340 | 1,348 | 1,316 | 1,324 | -26 | -1.9% | 110,700 |
| 2021/05/31 | 1,342 | 1,376 | 1,333 | 1,350 | +8 | +0.6% | 142,700 |
| 2021/05/28 | 1,362 | 1,366 | 1,322 | 1,342 | -12 | -0.9% | 267,200 |
| 2021/05/27 | 1,374 | 1,387 | 1,328 | 1,354 | -14 | -1% | 171,900 |
| 2021/05/26 | 1,420 | 1,428 | 1,360 | 1,368 | -53 | -3.7% | 138,600 |
| 2021/05/25 | 1,481 | 1,494 | 1,409 | 1,421 | -43 | -2.9% | 105,800 |
| 2021/05/24 | 1,507 | 1,507 | 1,455 | 1,464 | -43 | -2.9% | 141,400 |
| 2021/05/21 | 1,412 | 1,515 | 1,411 | 1,507 | +97 | +6.9% | 336,200 |
| 2021/05/20 | 1,418 | 1,453 | 1,407 | 1,410 | +11 | +0.8% | 170,000 |
| 2021/05/19 | 1,351 | 1,423 | 1,346 | 1,399 | +63 | +4.7% | 200,700 |
| 2021/05/18 | 1,343 | 1,369 | 1,284 | 1,336 | -8 | -0.6% | 232,900 |
| 2021/05/17 | 1,280 | 1,365 | 1,279 | 1,344 | +94 | +7.5% | 249,000 |
| 2021/05/14 | 1,456 | 1,456 | 1,247 | 1,250 | -195 | -13.5% | 535,800 |
| 2021/05/13 | 1,436 | 1,484 | 1,408 | 1,445 | -21 | -1.4% | 197,100 |
1001～
1050
件表示中 / 5238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 |
| ＫＯＺＯＨＤ | 2,700円 | +11.6% | - | 0.00% | - | 19.15倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| ほぼ日 | 341,000円 | +8.8% | +40.0% | 2.64% | 14.93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 |
| ＩＮＧＳ | 307,000円 | +23.0% | +11.1% | 0.00% | 25.68倍 | 4.41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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
