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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 72.7 | 75 | 72.7 | 72.9 | +0.1 | +0.1% | 2,200 |
| 2012/11/05 | 71 | 74 | 71 | 72.8 | +1.8 | +2.5% | 9,200 |
| 2012/11/02 | 71 | 71.1 | 70.7 | 71 | +0.2 | +0.3% | 800 |
| 2012/11/01 | 71.8 | 71.9 | 70.8 | 70.8 | -0.2 | -0.3% | 7,000 |
| 2012/10/31 | 71.9 | 72 | 70.5 | 71 | -0.9 | -1.3% | 16,600 |
| 2012/10/30 | 72 | 72 | 71.9 | 71.9 | ±0 | ±0% | 1,500 |
| 2012/10/29 | 72.6 | 72.6 | 71 | 71.9 | -0.9 | -1.2% | 9,000 |
| 2012/10/26 | 73.5 | 75 | 72.8 | 72.8 | -2.2 | -2.9% | 4,900 |
| 2012/10/25 | 74.8 | 75 | 73 | 75 | +0.2 | +0.3% | 11,100 |
| 2012/10/24 | 75.5 | 76 | 73.9 | 74.8 | -1 | -1.3% | 6,700 |
| 2012/10/23 | 75 | 75.8 | 75 | 75.8 | +0.8 | +1.1% | 5,900 |
| 2012/10/22 | 72.4 | 75 | 72.4 | 75 | -0.4 | -0.5% | 3,800 |
| 2012/10/19 | 74 | 76 | 74 | 75.4 | +1.9 | +2.6% | 15,800 |
| 2012/10/18 | 71.5 | 73.5 | 71.3 | 73.5 | +1.7 | +2.4% | 6,800 |
| 2012/10/17 | 72 | 72.5 | 71.7 | 71.8 | -0.4 | -0.6% | 3,600 |
| 2012/10/16 | 72.2 | 72.2 | 70.4 | 72.2 | -0.3 | -0.4% | 7,700 |
| 2012/10/15 | 73 | 73 | 72 | 72.5 | -0.5 | -0.7% | 5,400 |
| 2012/10/12 | 73.6 | 73.6 | 72.6 | 73 | -0.9 | -1.2% | 3,200 |
| 2012/10/11 | 73.4 | 74 | 72.6 | 73.9 | +0.5 | +0.7% | 4,900 |
| 2012/10/10 | 73.2 | 74 | 73.2 | 73.4 | -0.4 | -0.5% | 5,600 |
| 2012/10/09 | 73.2 | 74.8 | 73.2 | 73.8 | +0.7 | +1% | 3,000 |
| 2012/10/05 | 73.1 | 73.4 | 73 | 73.1 | +0.1 | +0.1% | 1,500 |
| 2012/10/04 | 73.9 | 74 | 72.5 | 73 | -1 | -1.4% | 9,500 |
| 2012/10/03 | 75.1 | 75.1 | 74 | 74 | ±0 | ±0% | 5,100 |
| 2012/10/02 | 75 | 75 | 74 | 74 | -1.5 | -2% | 3,800 |
| 2012/10/01 | 75 | 76.1 | 73.5 | 75.5 | -0.9 | -1.2% | 11,400 |
| 2012/09/28 | 75.9 | 76.4 | 75.1 | 76.4 | +0.4 | +0.5% | 9,600 |
| 2012/09/27 | 74.8 | 76 | 74.8 | 76 | +1.3 | +1.7% | 1,000 |
| 2012/09/26 | 73.6 | 75.7 | 73.6 | 74.7 | +0.2 | +0.3% | 4,400 |
| 2012/09/25 | 76 | 78.5 | 74.5 | 74.5 | -2.5 | -3.2% | 30,700 |
| 2012/09/24 | 77.5 | 78.7 | 77 | 77 | -2 | -2.5% | 8,500 |
| 2012/09/21 | 76.4 | 84.9 | 76.4 | 79 | +3.7 | +4.9% | 30,700 |
| 2012/09/20 | 75 | 76.1 | 75 | 75.3 | +0.6 | +0.8% | 6,800 |
| 2012/09/19 | 75 | 75 | 74.2 | 74.7 | -0.3 | -0.4% | 2,900 |
| 2012/09/18 | 75 | 75.1 | 75 | 75 | -0.2 | -0.3% | 4,900 |
| 2012/09/14 | 76.4 | 76.5 | 75.1 | 75.2 | -1.5 | -2% | 14,900 |
| 2012/09/13 | 76.9 | 76.9 | 76.4 | 76.7 | -0.2 | -0.3% | 3,900 |
| 2012/09/12 | 77 | 77.1 | 76.9 | 76.9 | -0.3 | -0.4% | 5,400 |
| 2012/09/11 | 77.1 | 77.2 | 77.1 | 77.2 | ±0 | ±0% | 7,500 |
| 2012/09/10 | 77.1 | 77.3 | 77.1 | 77.2 | +0.1 | +0.1% | 1,500 |
| 2012/09/07 | 77.5 | 77.5 | 77.1 | 77.1 | -0.1 | -0.1% | 1,500 |
| 2012/09/06 | 79.5 | 79.7 | 77.1 | 77.2 | -2.3 | -2.9% | 17,100 |
| 2012/09/05 | 79.1 | 79.5 | 79.1 | 79.5 | +0.3 | +0.4% | 1,500 |
| 2012/09/04 | 79.2 | 79.4 | 79.1 | 79.2 | +0.1 | +0.1% | 3,500 |
| 2012/09/03 | 80.6 | 80.6 | 79.1 | 79.1 | ±0 | ±0% | 14,100 |
| 2012/08/31 | 80.2 | 80.5 | 79.1 | 79.1 | -1 | -1.2% | 9,300 |
| 2012/08/30 | 81 | 81 | 80.1 | 80.1 | -0.5 | -0.6% | 4,500 |
| 2012/08/29 | 81 | 81 | 80.6 | 80.6 | ±0 | ±0% | 2,500 |
| 2012/08/28 | 81 | 81.8 | 80.6 | 80.6 | -0.2 | -0.2% | 6,000 |
| 2012/08/27 | 81.9 | 81.9 | 80.5 | 80.8 | -0.8 | -1% | 6,000 |
3051～
3100
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
