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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 76.6 | 78 | 75.5 | 78 | +1.4 | +1.8% | 18,500 |
| 2012/12/13 | 75.9 | 78.7 | 75.3 | 76.6 | +1.4 | +1.9% | 43,200 |
| 2012/12/12 | 76 | 76.9 | 74.8 | 75.2 | -0.7 | -0.9% | 36,300 |
| 2012/12/11 | 78 | 78 | 75.9 | 75.9 | -1.4 | -1.8% | 21,000 |
| 2012/12/10 | 78.3 | 78.5 | 77.1 | 77.3 | +0.5 | +0.7% | 7,000 |
| 2012/12/07 | 78 | 78 | 76.8 | 76.8 | -1 | -1.3% | 3,400 |
| 2012/12/06 | 77.3 | 78.3 | 76.1 | 77.8 | +0.5 | +0.6% | 4,700 |
| 2012/12/05 | 77.9 | 78.5 | 76 | 77.3 | +0.3 | +0.4% | 26,400 |
| 2012/12/04 | 79.5 | 79.5 | 76.3 | 77 | -2.5 | -3.1% | 26,200 |
| 2012/12/03 | 81.6 | 83.1 | 78 | 79.5 | -0.6 | -0.7% | 48,800 |
| 2012/11/30 | 77.5 | 83 | 77.5 | 80.1 | +3.1 | +4% | 49,100 |
| 2012/11/29 | 75.1 | 77.3 | 75 | 77 | +2.1 | +2.8% | 13,900 |
| 2012/11/28 | 74.5 | 75.7 | 74.5 | 74.9 | +0.9 | +1.2% | 3,800 |
| 2012/11/27 | 73.7 | 75.4 | 73.7 | 74 | +0.5 | +0.7% | 2,300 |
| 2012/11/26 | 74.6 | 76 | 73.1 | 73.5 | -0.8 | -1.1% | 29,200 |
| 2012/11/22 | 74.4 | 75.5 | 74.2 | 74.3 | -1.2 | -1.6% | 13,200 |
| 2012/11/21 | 75.9 | 78.3 | 75.5 | 75.5 | ±0 | ±0% | 30,100 |
| 2012/11/20 | 75 | 75.5 | 73.9 | 75.5 | +0.6 | +0.8% | 3,500 |
| 2012/11/19 | 76 | 76 | 73.9 | 74.9 | -0.1 | -0.1% | 34,200 |
| 2012/11/16 | 73 | 76.9 | 72.5 | 75 | +1.1 | +1.5% | 80,600 |
| 2012/11/15 | 73.7 | 73.9 | 73.6 | 73.9 | - | - | 2,600 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 72.5 | 74 | 72.5 | 73.9 | -0.1 | -0.1% | 400 |
| 2012/11/12 | 72 | 74 | 71.3 | 74 | +2 | +2.8% | 9,700 |
| 2012/11/09 | 71.2 | 72 | 70.5 | 72 | +0.9 | +1.3% | 10,500 |
| 2012/11/08 | 72.1 | 72.1 | 71.1 | 71.1 | -1 | -1.4% | 2,000 |
| 2012/11/07 | 72.1 | 72.9 | 72.1 | 72.1 | -0.8 | -1.1% | 1,700 |
| 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 |
3101～
3150
件表示中 / 5239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 |
| ヴィレッジＶ | 102,500円 | +3.8% | - | 0.00% | 11.05倍 | 33.41倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| 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 |
| ＩＮＧＳ | 308,000円 | +23.0% | +11.1% | 0.00% | 25.77倍 | 4.42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 | 312,000円 | +18.1% | - | 0.32% | 762.84倍 | 3.36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
