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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 918 | 966 | 912 | 957 | -11 | -1.1% | 66,800 |
| 2006/05/01 | 998 | 998 | 956 | 968 | +40 | +4.3% | 29,800 |
| 2006/04/28 | 950 | 950 | 920 | 928 | -17 | -1.8% | 22,200 |
| 2006/04/27 | 953 | 953 | 940 | 945 | +2 | +0.2% | 16,300 |
| 2006/04/26 | 951 | 954 | 940 | 943 | +2 | +0.2% | 20,000 |
| 2006/04/25 | 913 | 950 | 901 | 941 | +21 | +2.3% | 32,800 |
| 2006/04/24 | 910 | 960 | 886 | 920 | -4 | -0.4% | 81,100 |
| 2006/04/21 | 950 | 966 | 922 | 924 | -36 | -3.8% | 46,200 |
| 2006/04/20 | 973 | 974 | 951 | 960 | -16 | -1.6% | 41,300 |
| 2006/04/19 | 1,000 | 1,010 | 974 | 976 | -13 | -1.3% | 30,400 |
| 2006/04/18 | 970 | 989 | 950 | 989 | +14 | +1.4% | 56,900 |
| 2006/04/17 | 1,030 | 1,030 | 965 | 975 | -55 | -5.3% | 101,100 |
| 2006/04/14 | 1,040 | 1,040 | 1,030 | 1,030 | -20 | -1.9% | 20,300 |
| 2006/04/13 | 1,070 | 1,080 | 1,040 | 1,050 | ±0 | ±0% | 41,500 |
| 2006/04/12 | 1,050 | 1,070 | 1,030 | 1,050 | -20 | -1.9% | 38,200 |
| 2006/04/11 | 1,080 | 1,080 | 1,050 | 1,070 | -10 | -0.9% | 47,200 |
| 2006/04/10 | 1,090 | 1,100 | 1,060 | 1,080 | +10 | +0.9% | 65,100 |
| 2006/04/07 | 1,060 | 1,080 | 1,050 | 1,070 | ±0 | ±0% | 46,000 |
| 2006/04/06 | 1,070 | 1,070 | 1,040 | 1,070 | +10 | +0.9% | 55,800 |
| 2006/04/05 | 1,030 | 1,120 | 1,030 | 1,060 | +50 | +5% | 332,300 |
| 2006/04/04 | 1,020 | 1,040 | 1,010 | 1,010 | -10 | -1% | 45,900 |
| 2006/04/03 | 1,010 | 1,040 | 1,010 | 1,020 | +10 | +1% | 37,800 |
| 2006/03/31 | 1,020 | 1,030 | 1,000 | 1,010 | ±0 | ±0% | 42,400 |
| 2006/03/30 | 1,040 | 1,040 | 1,000 | 1,010 | -30 | -2.9% | 54,600 |
| 2006/03/29 | 961 | 1,040 | 961 | 1,040 | +80 | +8.3% | 97,800 |
| 2006/03/28 | 978 | 979 | 960 | 960 | -10 | -1% | 15,900 |
| 2006/03/27 | 957 | 970 | 950 | 970 | +13 | +1.4% | 18,300 |
| 2006/03/24 | 969 | 970 | 955 | 957 | -13 | -1.3% | 12,900 |
| 2006/03/23 | 970 | 979 | 955 | 970 | +9 | +0.9% | 23,500 |
| 2006/03/22 | 974 | 974 | 951 | 961 | -13 | -1.3% | 14,700 |
| 2006/03/20 | 962 | 974 | 950 | 974 | +4 | +0.4% | 18,900 |
| 2006/03/17 | 980 | 980 | 950 | 970 | -10 | -1% | 8,600 |
| 2006/03/16 | 983 | 984 | 966 | 980 | -8 | -0.8% | 20,500 |
| 2006/03/15 | 987 | 988 | 975 | 988 | +9 | +0.9% | 17,400 |
| 2006/03/14 | 975 | 980 | 966 | 979 | +10 | +1% | 31,300 |
| 2006/03/13 | 955 | 970 | 955 | 969 | +24 | +2.5% | 20,000 |
| 2006/03/10 | 920 | 948 | 910 | 945 | +29 | +3.2% | 37,800 |
| 2006/03/09 | 905 | 925 | 905 | 916 | +16 | +1.8% | 12,400 |
| 2006/03/08 | 890 | 919 | 890 | 900 | -8 | -0.9% | 10,500 |
| 2006/03/07 | 924 | 933 | 891 | 908 | -6 | -0.7% | 32,100 |
| 2006/03/06 | 897 | 930 | 886 | 914 | +7 | +0.8% | 26,200 |
| 2006/03/03 | 927 | 956 | 905 | 907 | -37 | -3.9% | 30,000 |
| 2006/03/02 | 970 | 980 | 930 | 944 | -26 | -2.7% | 12,800 |
| 2006/03/01 | 975 | 975 | 921 | 970 | -10 | -1% | 25,000 |
| 2006/02/28 | 975 | 980 | 955 | 980 | +9 | +0.9% | 30,400 |
| 2006/02/27 | 1,000 | 1,020 | 966 | 971 | -24 | -2.4% | 59,600 |
| 2006/02/24 | 985 | 1,010 | 960 | 995 | +20 | +2.1% | 81,500 |
| 2006/02/23 | 920 | 975 | 910 | 975 | +90 | +10.2% | 57,000 |
| 2006/02/22 | 890 | 923 | 880 | 885 | +15 | +1.7% | 90,000 |
| 2006/02/21 | 795 | 879 | 795 | 870 | +75 | +9.4% | 75,900 |
4651～
4700
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
