ｇｏｏｄｄａｙｓホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 539 | 540 | 535 | 539 | -1 | -0.2% | 4,700 |
| 2023/08/04 | 539 | 540 | 539 | 540 | +2 | +0.4% | 2,100 |
| 2023/08/03 | 549 | 549 | 538 | 538 | - | - | 1,100 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 547 | 547 | 547 | 547 | +1 | +0.2% | 200 |
| 2023/07/31 | 543 | 547 | 539 | 546 | +2 | +0.4% | 3,500 |
| 2023/07/28 | 554 | 554 | 536 | 544 | -14 | -2.5% | 5,900 |
| 2023/07/27 | 548 | 558 | 548 | 558 | +4 | +0.7% | 900 |
| 2023/07/26 | 550 | 554 | 550 | 554 | ±0 | ±0% | 500 |
| 2023/07/25 | 563 | 563 | 541 | 554 | -4 | -0.7% | 2,500 |
| 2023/07/24 | 545 | 563 | 544 | 558 | +15 | +2.8% | 7,400 |
| 2023/07/21 | 547 | 547 | 543 | 543 | +5 | +0.9% | 800 |
| 2023/07/20 | 538 | 538 | 538 | 538 | ±0 | ±0% | 100 |
| 2023/07/19 | 537 | 550 | 537 | 538 | +1 | +0.2% | 1,600 |
| 2023/07/18 | 536 | 539 | 536 | 537 | +1 | +0.2% | 1,200 |
| 2023/07/14 | 536 | 536 | 535 | 536 | -1 | -0.2% | 800 |
| 2023/07/13 | 538 | 538 | 536 | 537 | -5 | -0.9% | 1,300 |
| 2023/07/12 | 543 | 543 | 542 | 542 | -9 | -1.6% | 1,600 |
| 2023/07/11 | 553 | 553 | 538 | 551 | +7 | +1.3% | 2,500 |
| 2023/07/10 | 550 | 553 | 541 | 544 | -9 | -1.6% | 1,600 |
| 2023/07/07 | 553 | 553 | 546 | 553 | ±0 | ±0% | 1,800 |
| 2023/07/06 | 555 | 570 | 547 | 553 | +2 | +0.4% | 5,700 |
| 2023/07/05 | 552 | 565 | 551 | 551 | -11 | -2% | 2,100 |
| 2023/07/04 | 570 | 570 | 555 | 562 | -7 | -1.2% | 6,300 |
| 2023/07/03 | 570 | 570 | 556 | 569 | +1 | +0.2% | 3,500 |
| 2023/06/30 | 567 | 568 | 541 | 568 | +13 | +2.3% | 6,500 |
| 2023/06/29 | 562 | 562 | 539 | 555 | -554 | -50% | 3,800 |
| 2023/06/28 | 1,102 | 1,117 | 1,102 | 1,109 | -7 | -0.6% | 1,500 |
| 2023/06/27 | 1,115 | 1,116 | 1,101 | 1,116 | +2 | +0.2% | 700 |
| 2023/06/26 | 1,108 | 1,114 | 1,102 | 1,114 | +7 | +0.6% | 2,800 |
| 2023/06/23 | 1,111 | 1,111 | 1,100 | 1,107 | ±0 | ±0% | 1,100 |
| 2023/06/22 | 1,094 | 1,107 | 1,094 | 1,107 | +14 | +1.3% | 600 |
| 2023/06/21 | 1,110 | 1,110 | 1,093 | 1,093 | -3 | -0.3% | 1,600 |
| 2023/06/20 | 1,110 | 1,110 | 1,092 | 1,096 | -9 | -0.8% | 2,700 |
| 2023/06/19 | 1,100 | 1,110 | 1,086 | 1,105 | -1 | -0.1% | 6,300 |
| 2023/06/16 | 1,090 | 1,110 | 1,090 | 1,106 | +1 | +0.1% | 7,200 |
| 2023/06/15 | 1,093 | 1,105 | 1,090 | 1,105 | +5 | +0.5% | 4,200 |
| 2023/06/14 | 1,100 | 1,109 | 1,098 | 1,100 | ±0 | ±0% | 900 |
| 2023/06/13 | 1,110 | 1,114 | 1,100 | 1,100 | ±0 | ±0% | 1,300 |
| 2023/06/12 | 1,107 | 1,116 | 1,087 | 1,100 | +1 | +0.1% | 2,200 |
| 2023/06/09 | 1,100 | 1,104 | 1,085 | 1,099 | -1 | -0.1% | 800 |
| 2023/06/08 | 1,081 | 1,100 | 1,081 | 1,100 | +3 | +0.3% | 1,300 |
| 2023/06/07 | 1,095 | 1,097 | 1,085 | 1,097 | -3 | -0.3% | 1,900 |
| 2023/06/06 | 1,096 | 1,102 | 1,096 | 1,100 | +1 | +0.1% | 1,500 |
| 2023/06/05 | 1,131 | 1,131 | 1,095 | 1,099 | -9 | -0.8% | 2,500 |
| 2023/06/02 | 1,111 | 1,115 | 1,092 | 1,108 | +5 | +0.5% | 1,900 |
| 2023/06/01 | 1,128 | 1,129 | 1,088 | 1,103 | +16 | +1.5% | 3,800 |
| 2023/05/31 | 1,115 | 1,197 | 1,072 | 1,087 | -4 | -0.4% | 23,900 |
| 2023/05/30 | 1,144 | 1,144 | 1,076 | 1,091 | -23 | -2.1% | 5,900 |
| 2023/05/29 | 1,155 | 1,159 | 1,073 | 1,114 | -26 | -2.3% | 14,400 |
501～
550
件表示中 / 1567件
類似銘柄と比較する
現在ご覧いただいている「ＧＤＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＤＨ | 73,800円 | +13.6% | +23.6% | 0.54% | 11.30倍 | 1.66倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| リビンＴ | 376,000円 | +0.8% | +107.2% | 0.00% | 15.21倍 | 2.90倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| ＯＤＫ | 61,500円 | +11.3% | +0.7% | 1.63% | 13.26倍 | 0.80倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| リックソフト | 109,800円 | +12.4% | -10.8% | 0.00% | 15.69倍 | 1.63倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| ハッチ・ワーク | 260,400円 | +15.8% | +27.1% | 0.00% | 24.55倍 | 5.54倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
市場注目の銘柄
チャート関連のコラム
