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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/07 | 1,107 | 1,142 | 1,105 | 1,142 | +25 | +2.2% | 900 |
| 2021/06/04 | 1,105 | 1,117 | 1,090 | 1,117 | - | - | 1,300 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 1,105 | 1,105 | 1,105 | 1,105 | +5 | +0.5% | 100 |
| 2021/06/01 | 1,091 | 1,100 | 1,091 | 1,100 | - | - | 500 |
| 2021/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/28 | 1,144 | 1,144 | 1,101 | 1,105 | -34 | -3% | 1,800 |
| 2021/05/27 | 1,120 | 1,144 | 1,114 | 1,139 | +25 | +2.2% | 600 |
| 2021/05/26 | 1,144 | 1,144 | 1,110 | 1,114 | -31 | -2.7% | 1,500 |
| 2021/05/25 | 1,143 | 1,149 | 1,106 | 1,145 | +58 | +5.3% | 10,300 |
| 2021/05/24 | 1,079 | 1,100 | 1,079 | 1,087 | +11 | +1% | 300 |
| 2021/05/21 | 1,080 | 1,102 | 1,076 | 1,076 | -11 | -1% | 1,600 |
| 2021/05/20 | 1,052 | 1,089 | 1,052 | 1,087 | +35 | +3.3% | 1,100 |
| 2021/05/19 | 1,065 | 1,100 | 1,050 | 1,052 | -42 | -3.8% | 6,700 |
| 2021/05/18 | 1,111 | 1,130 | 1,094 | 1,094 | -31 | -2.8% | 2,400 |
| 2021/05/17 | 1,226 | 1,228 | 1,106 | 1,125 | -104 | -8.5% | 4,700 |
| 2021/05/14 | 1,224 | 1,229 | 1,159 | 1,229 | +17 | +1.4% | 4,500 |
| 2021/05/13 | 1,239 | 1,280 | 1,199 | 1,212 | +20 | +1.7% | 7,200 |
1001～
1050
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
