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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,156 | 1,156 | 1,156 | 1,156 | ±0 | ±0% | 400 |
| 2023/02/01 | 1,125 | 1,156 | 1,122 | 1,156 | +1 | +0.1% | 1,300 |
| 2023/01/31 | 1,162 | 1,162 | 1,147 | 1,155 | -8 | -0.7% | 600 |
| 2023/01/30 | 1,174 | 1,174 | 1,123 | 1,163 | +8 | +0.7% | 1,900 |
| 2023/01/27 | 1,148 | 1,155 | 1,148 | 1,155 | +1 | +0.1% | 400 |
| 2023/01/26 | 1,146 | 1,166 | 1,130 | 1,154 | -22 | -1.9% | 3,700 |
| 2023/01/25 | 1,183 | 1,183 | 1,176 | 1,176 | -4 | -0.3% | 800 |
| 2023/01/24 | 1,145 | 1,180 | 1,145 | 1,180 | +42 | +3.7% | 700 |
| 2023/01/23 | 1,123 | 1,144 | 1,123 | 1,138 | - | - | 600 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,113 | 1,145 | 1,113 | 1,139 | +16 | +1.4% | 1,000 |
| 2023/01/18 | 1,139 | 1,142 | 1,123 | 1,123 | -16 | -1.4% | 600 |
| 2023/01/17 | 1,146 | 1,146 | 1,134 | 1,139 | -2 | -0.2% | 300 |
| 2023/01/16 | 1,117 | 1,141 | 1,117 | 1,141 | - | - | 300 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,122 | 1,131 | 1,103 | 1,131 | +11 | +1% | 900 |
| 2023/01/11 | 1,101 | 1,120 | 1,100 | 1,120 | -4 | -0.4% | 1,400 |
| 2023/01/10 | 1,110 | 1,124 | 1,110 | 1,124 | +3 | +0.3% | 200 |
| 2023/01/06 | 1,107 | 1,121 | 1,106 | 1,121 | +1 | +0.1% | 500 |
| 2023/01/05 | 1,106 | 1,120 | 1,091 | 1,120 | - | - | 1,400 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,119 | 1,120 | 1,119 | 1,120 | +1 | +0.1% | 500 |
| 2022/12/29 | 1,090 | 1,119 | 1,090 | 1,119 | +1 | +0.1% | 500 |
| 2022/12/28 | 1,081 | 1,119 | 1,081 | 1,118 | +8 | +0.7% | 1,100 |
| 2022/12/27 | 1,086 | 1,110 | 1,080 | 1,110 | -4 | -0.4% | 1,000 |
| 2022/12/26 | 1,071 | 1,114 | 1,071 | 1,114 | -11 | -1% | 2,700 |
| 2022/12/23 | 1,154 | 1,154 | 1,099 | 1,125 | -7 | -0.6% | 2,000 |
| 2022/12/22 | 1,117 | 1,132 | 1,117 | 1,132 | +14 | +1.3% | 300 |
| 2022/12/21 | 1,106 | 1,119 | 1,080 | 1,118 | +2 | +0.2% | 3,200 |
| 2022/12/20 | 1,119 | 1,130 | 1,116 | 1,116 | -33 | -2.9% | 1,000 |
| 2022/12/19 | 1,148 | 1,149 | 1,148 | 1,149 | +5 | +0.4% | 500 |
| 2022/12/16 | 1,146 | 1,148 | 1,144 | 1,144 | -2 | -0.2% | 1,200 |
| 2022/12/15 | 1,146 | 1,146 | 1,146 | 1,146 | +25 | +2.2% | 100 |
| 2022/12/14 | 1,121 | 1,121 | 1,121 | 1,121 | -2 | -0.2% | 100 |
| 2022/12/13 | 1,143 | 1,145 | 1,123 | 1,123 | -13 | -1.1% | 500 |
| 2022/12/12 | 1,117 | 1,136 | 1,100 | 1,136 | -11 | -1% | 500 |
| 2022/12/09 | 1,148 | 1,148 | 1,147 | 1,147 | - | - | 500 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,086 | 1,148 | 1,080 | 1,148 | +59 | +5.4% | 1,800 |
| 2022/12/06 | 1,089 | 1,089 | 1,089 | 1,089 | -12 | -1.1% | 100 |
| 2022/12/05 | 1,109 | 1,109 | 1,101 | 1,101 | ±0 | ±0% | 500 |
| 2022/12/02 | 1,109 | 1,109 | 1,101 | 1,101 | -25 | -2.2% | 500 |
| 2022/12/01 | 1,119 | 1,126 | 1,106 | 1,126 | +7 | +0.6% | 900 |
| 2022/11/30 | 1,119 | 1,119 | 1,119 | 1,119 | +21 | +1.9% | 300 |
| 2022/11/29 | 1,113 | 1,119 | 1,070 | 1,098 | -21 | -1.9% | 5,200 |
| 2022/11/28 | 1,119 | 1,119 | 1,100 | 1,119 | +5 | +0.4% | 1,400 |
| 2022/11/25 | 1,127 | 1,127 | 1,113 | 1,114 | -11 | -1% | 1,900 |
| 2022/11/24 | 1,129 | 1,129 | 1,100 | 1,125 | -3 | -0.3% | 4,600 |
| 2022/11/22 | 1,120 | 1,128 | 1,060 | 1,128 | -1 | -0.1% | 3,000 |
| 2022/11/21 | 1,102 | 1,129 | 1,102 | 1,129 | +38 | +3.5% | 700 |
551～
600
件表示中 / 1491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 | 65,600円 | +16.8% | +18.5% | 0.61% | 12.45倍 | 1.54倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| テリロジーＨＤ | 26,400円 | +22.9% | -5.1% | 1.89% | 17.21倍 | 1.73倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ジャストプラ | 36,000円 | +15.0% | +22.0% | 3.06% | 10.29倍 | 1.17倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ヴィッツ | 107,300円 | +17.9% | +0.9% | 1.40% | 18.28倍 | 1.63倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| 情報戦略 | 42,900円 | - | - | 0.00% | 18.93倍 | 2.54倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
市場注目の銘柄
チャート関連のコラム
