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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,162 | 1,165 | 1,162 | 1,165 | +5 | +0.4% | 200 |
| 2023/04/06 | 1,150 | 1,160 | 1,150 | 1,160 | +7 | +0.6% | 500 |
| 2023/04/05 | 1,149 | 1,180 | 1,149 | 1,153 | -13 | -1.1% | 1,300 |
| 2023/04/04 | 1,176 | 1,176 | 1,146 | 1,166 | -1 | -0.1% | 1,200 |
| 2023/04/03 | 1,190 | 1,191 | 1,140 | 1,167 | -23 | -1.9% | 4,500 |
| 2023/03/31 | 1,190 | 1,190 | 1,190 | 1,190 | +45 | +3.9% | 100 |
| 2023/03/30 | 1,176 | 1,178 | 1,140 | 1,145 | -15 | -1.3% | 1,500 |
| 2023/03/29 | 1,141 | 1,160 | 1,141 | 1,160 | +18 | +1.6% | 1,400 |
| 2023/03/28 | 1,140 | 1,142 | 1,136 | 1,142 | +1 | +0.1% | 800 |
| 2023/03/27 | 1,136 | 1,141 | 1,136 | 1,141 | +5 | +0.4% | 3,000 |
| 2023/03/24 | 1,128 | 1,136 | 1,128 | 1,136 | +19 | +1.7% | 800 |
| 2023/03/23 | 1,097 | 1,118 | 1,097 | 1,117 | +10 | +0.9% | 600 |
| 2023/03/22 | 1,125 | 1,125 | 1,095 | 1,107 | +2 | +0.2% | 1,200 |
| 2023/03/20 | 1,094 | 1,105 | 1,094 | 1,105 | +11 | +1% | 1,200 |
| 2023/03/17 | 1,092 | 1,094 | 1,092 | 1,094 | +9 | +0.8% | 200 |
| 2023/03/16 | 1,101 | 1,119 | 1,080 | 1,085 | -33 | -3% | 700 |
| 2023/03/15 | 1,142 | 1,142 | 1,118 | 1,118 | -2 | -0.2% | 1,400 |
| 2023/03/14 | 1,118 | 1,134 | 1,105 | 1,120 | -28 | -2.4% | 3,700 |
| 2023/03/13 | 1,140 | 1,156 | 1,130 | 1,148 | +9 | +0.8% | 1,500 |
| 2023/03/10 | 1,160 | 1,160 | 1,139 | 1,139 | +9 | +0.8% | 600 |
| 2023/03/09 | 1,131 | 1,131 | 1,128 | 1,130 | -17 | -1.5% | 500 |
| 2023/03/08 | 1,147 | 1,147 | 1,147 | 1,147 | -3 | -0.3% | 100 |
| 2023/03/07 | 1,180 | 1,180 | 1,121 | 1,150 | ±0 | ±0% | 3,100 |
| 2023/03/06 | 1,134 | 1,150 | 1,134 | 1,150 | +12 | +1.1% | 1,000 |
| 2023/03/03 | 1,134 | 1,142 | 1,134 | 1,138 | +2 | +0.2% | 1,400 |
| 2023/03/02 | 1,176 | 1,176 | 1,136 | 1,136 | - | - | 600 |
| 2023/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/28 | 1,154 | 1,154 | 1,130 | 1,150 | +6 | +0.5% | 1,400 |
| 2023/02/27 | 1,152 | 1,152 | 1,126 | 1,144 | -10 | -0.9% | 1,500 |
| 2023/02/24 | 1,187 | 1,187 | 1,140 | 1,154 | -24 | -2% | 1,700 |
| 2023/02/22 | 1,175 | 1,178 | 1,145 | 1,178 | -11 | -0.9% | 1,400 |
| 2023/02/21 | 1,158 | 1,192 | 1,158 | 1,189 | +1 | +0.1% | 600 |
| 2023/02/20 | 1,216 | 1,216 | 1,165 | 1,188 | +2 | +0.2% | 1,600 |
| 2023/02/17 | 1,139 | 1,229 | 1,139 | 1,186 | +31 | +2.7% | 3,300 |
| 2023/02/16 | 1,087 | 1,155 | 1,081 | 1,155 | +41 | +3.7% | 6,600 |
| 2023/02/15 | 1,190 | 1,200 | 1,100 | 1,114 | -134 | -10.7% | 26,800 |
| 2023/02/14 | 1,248 | 1,250 | 1,209 | 1,248 | ±0 | ±0% | 4,500 |
| 2023/02/13 | 1,236 | 1,250 | 1,220 | 1,248 | +28 | +2.3% | 7,800 |
| 2023/02/10 | 1,222 | 1,222 | 1,210 | 1,220 | +9 | +0.7% | 900 |
| 2023/02/09 | 1,235 | 1,260 | 1,206 | 1,211 | +6 | +0.5% | 3,600 |
| 2023/02/08 | 1,191 | 1,207 | 1,182 | 1,205 | -16 | -1.3% | 1,900 |
| 2023/02/07 | 1,186 | 1,423 | 1,186 | 1,221 | +65 | +5.6% | 22,800 |
| 2023/02/06 | 1,154 | 1,159 | 1,153 | 1,156 | -3 | -0.3% | 600 |
| 2023/02/03 | 1,159 | 1,159 | 1,159 | 1,159 | +3 | +0.3% | 600 |
| 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 |
551～
600
件表示中 / 1535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 | 67,700円 | +13.6% | +23.6% | 0.59% | 10.37倍 | 1.52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 |
| ＰＯＰＥＲ | 119,200円 | +26.1% | +110.0% | 0.00% | 39.81倍 | 5.43倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| ＢｌｕｅＭｅｍｅ | 129,300円 | +40.5% | +650.0% | 0.00% | 43.55倍 | 1.73倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| Ｓａｐｅｅｔ | 292,400円 | +45.7% | - | 0.00% | 69.87倍 | 10.70倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| インフォメティス | 94,100円 | +34.9% | +127.3% | 0.00% | 39.99倍 | 3.61倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
市場注目の銘柄
チャート関連のコラム
