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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,089 | 1,103 | 1,082 | 1,103 | +8 | +0.7% | 2,300 |
| 2021/08/18 | 1,097 | 1,100 | 1,080 | 1,095 | +21 | +2% | 1,800 |
| 2021/08/17 | 1,082 | 1,112 | 1,074 | 1,074 | -11 | -1% | 600 |
| 2021/08/16 | 1,099 | 1,099 | 1,065 | 1,085 | -74 | -6.4% | 5,900 |
| 2021/08/13 | 1,135 | 1,160 | 1,125 | 1,159 | +14 | +1.2% | 2,200 |
| 2021/08/12 | 1,138 | 1,156 | 1,123 | 1,145 | +7 | +0.6% | 900 |
| 2021/08/11 | 1,120 | 1,148 | 1,120 | 1,138 | -12 | -1% | 1,700 |
| 2021/08/10 | 1,104 | 1,174 | 1,104 | 1,150 | - | - | 9,100 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 1,110 | 1,110 | 1,104 | 1,104 | ±0 | ±0% | 500 |
| 2021/08/03 | 1,092 | 1,129 | 1,092 | 1,104 | +2 | +0.2% | 1,500 |
| 2021/08/02 | 1,110 | 1,124 | 1,100 | 1,102 | -25 | -2.2% | 2,100 |
| 2021/07/30 | 1,117 | 1,127 | 1,111 | 1,127 | -10 | -0.9% | 1,400 |
| 2021/07/29 | 1,123 | 1,137 | 1,123 | 1,137 | +27 | +2.4% | 300 |
| 2021/07/28 | 1,138 | 1,138 | 1,110 | 1,110 | -12 | -1.1% | 1,300 |
| 2021/07/27 | 1,120 | 1,122 | 1,120 | 1,122 | -28 | -2.4% | 1,100 |
| 2021/07/26 | 1,105 | 1,150 | 1,105 | 1,150 | +15 | +1.3% | 900 |
| 2021/07/21 | 1,158 | 1,158 | 1,126 | 1,135 | -3 | -0.3% | 1,500 |
| 2021/07/20 | 1,138 | 1,138 | 1,134 | 1,138 | -1 | -0.1% | 500 |
| 2021/07/19 | 1,141 | 1,141 | 1,111 | 1,139 | -3 | -0.3% | 4,500 |
| 2021/07/16 | 1,100 | 1,142 | 1,100 | 1,142 | +12 | +1.1% | 1,300 |
| 2021/07/15 | 1,120 | 1,130 | 1,100 | 1,130 | +5 | +0.4% | 3,600 |
| 2021/07/14 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
| 2021/07/13 | 1,125 | 1,125 | 1,125 | 1,125 | +8 | +0.7% | 100 |
| 2021/07/12 | 1,120 | 1,138 | 1,111 | 1,117 | -12 | -1.1% | 2,800 |
| 2021/07/09 | 1,127 | 1,142 | 1,120 | 1,129 | - | - | 1,800 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 1,165 | 1,165 | 1,135 | 1,150 | - | - | 1,500 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 1,155 | 1,163 | 1,137 | 1,163 | -2 | -0.2% | 300 |
| 2021/07/02 | 1,167 | 1,167 | 1,152 | 1,165 | +20 | +1.7% | 700 |
| 2021/07/01 | 1,170 | 1,170 | 1,139 | 1,145 | +2 | +0.2% | 2,000 |
| 2021/06/30 | 1,140 | 1,157 | 1,127 | 1,143 | -16 | -1.4% | 1,100 |
| 2021/06/29 | 1,140 | 1,159 | 1,139 | 1,159 | +2 | +0.2% | 1,100 |
| 2021/06/28 | 1,157 | 1,157 | 1,157 | 1,157 | ±0 | ±0% | 100 |
| 2021/06/25 | 1,158 | 1,158 | 1,131 | 1,157 | +4 | +0.3% | 3,300 |
| 2021/06/24 | 1,123 | 1,153 | 1,106 | 1,153 | +30 | +2.7% | 800 |
| 2021/06/23 | 1,103 | 1,123 | 1,103 | 1,123 | +7 | +0.6% | 1,100 |
| 2021/06/22 | 1,133 | 1,133 | 1,108 | 1,116 | +21 | +1.9% | 1,000 |
| 2021/06/21 | 1,133 | 1,133 | 1,090 | 1,095 | -38 | -3.4% | 1,200 |
| 2021/06/18 | 1,116 | 1,133 | 1,111 | 1,133 | +3 | +0.3% | 600 |
| 2021/06/17 | 1,120 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 400 |
| 2021/06/16 | 1,110 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 300 |
| 2021/06/15 | 1,115 | 1,120 | 1,112 | 1,120 | +5 | +0.4% | 1,200 |
| 2021/06/14 | 1,120 | 1,120 | 1,115 | 1,115 | -6 | -0.5% | 200 |
| 2021/06/11 | 1,160 | 1,160 | 1,106 | 1,121 | -35 | -3% | 4,200 |
| 2021/06/10 | 1,130 | 1,156 | 1,125 | 1,156 | +25 | +2.2% | 900 |
| 2021/06/09 | 1,131 | 1,131 | 1,131 | 1,131 | -3 | -0.3% | 100 |
| 2021/06/08 | 1,112 | 1,134 | 1,102 | 1,134 | -8 | -0.7% | 3,300 |
951～
1000
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 | 68,000円 | +13.6% | +23.6% | 0.59% | 10.42倍 | 1.53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 | 118,200円 | +26.1% | +110.0% | 0.00% | 39.48倍 | 5.38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 | 131,800円 | +40.5% | +650.0% | 0.00% | 44.39倍 | 1.76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 | 303,500円 | +45.7% | - | 0.00% | 72.52倍 | 11.11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 | 108,600円 | +34.9% | +127.3% | 0.00% | 46.15倍 | 4.17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
