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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 3,540 | 3,620 | 3,540 | 3,570 | -20 | -0.6% | 2,600 |
| 2019/07/08 | 3,625 | 3,625 | 3,580 | 3,590 | +30 | +0.8% | 1,400 |
| 2019/07/05 | 3,575 | 3,605 | 3,535 | 3,560 | -30 | -0.8% | 2,100 |
| 2019/07/04 | 3,550 | 3,620 | 3,550 | 3,590 | -10 | -0.3% | 5,100 |
| 2019/07/03 | 3,745 | 3,745 | 3,565 | 3,600 | -95 | -2.6% | 3,200 |
| 2019/07/02 | 3,690 | 3,755 | 3,690 | 3,695 | +5 | +0.1% | 4,300 |
| 2019/07/01 | 3,830 | 3,850 | 3,690 | 3,690 | +130 | +3.7% | 9,400 |
| 2019/06/28 | 3,560 | 3,610 | 3,530 | 3,560 | ±0 | ±0% | 3,900 |
| 2019/06/27 | 3,625 | 3,640 | 3,550 | 3,560 | -80 | -2.2% | 4,300 |
| 2019/06/26 | 3,790 | 3,795 | 3,560 | 3,640 | -165 | -4.3% | 7,400 |
| 2019/06/25 | 3,835 | 3,885 | 3,795 | 3,805 | -30 | -0.8% | 3,900 |
| 2019/06/24 | 3,930 | 3,930 | 3,830 | 3,835 | -90 | -2.3% | 6,400 |
| 2019/06/21 | 4,145 | 4,180 | 3,875 | 3,925 | +50 | +1.3% | 25,600 |
| 2019/06/20 | 3,855 | 3,875 | 3,825 | 3,875 | ±0 | ±0% | 10,100 |
| 2019/06/19 | 3,900 | 3,900 | 3,850 | 3,875 | +25 | +0.6% | 4,500 |
| 2019/06/18 | 3,860 | 3,860 | 3,815 | 3,850 | -55 | -1.4% | 10,600 |
| 2019/06/17 | 3,970 | 3,970 | 3,875 | 3,905 | +5 | +0.1% | 1,500 |
| 2019/06/14 | 4,000 | 4,015 | 3,900 | 3,900 | -80 | -2% | 6,800 |
| 2019/06/13 | 3,920 | 4,030 | 3,920 | 3,980 | +5 | +0.1% | 4,000 |
| 2019/06/12 | 3,870 | 4,030 | 3,830 | 3,975 | +125 | +3.2% | 13,800 |
| 2019/06/11 | 3,950 | 4,000 | 3,850 | 3,850 | -65 | -1.7% | 3,800 |
| 2019/06/10 | 3,860 | 3,935 | 3,850 | 3,915 | +65 | +1.7% | 3,800 |
| 2019/06/07 | 3,900 | 3,900 | 3,845 | 3,850 | ±0 | ±0% | 4,700 |
| 2019/06/06 | 3,850 | 3,880 | 3,840 | 3,850 | +40 | +1% | 5,400 |
| 2019/06/05 | 3,830 | 3,830 | 3,765 | 3,810 | +50 | +1.3% | 2,900 |
| 2019/06/04 | 3,755 | 3,765 | 3,690 | 3,760 | +35 | +0.9% | 10,200 |
| 2019/06/03 | 3,760 | 3,810 | 3,700 | 3,725 | -175 | -4.5% | 12,600 |
| 2019/05/31 | 4,080 | 4,120 | 3,900 | 3,900 | -145 | -3.6% | 10,300 |
| 2019/05/30 | 3,840 | 4,090 | 3,800 | 4,045 | +205 | +5.3% | 17,200 |
| 2019/05/29 | 3,900 | 4,150 | 3,785 | 3,840 | -125 | -3.2% | 28,400 |
| 2019/05/28 | 3,830 | 3,970 | 3,720 | 3,965 | +205 | +5.5% | 11,000 |
| 2019/05/27 | 3,775 | 3,775 | 3,700 | 3,760 | +40 | +1.1% | 8,400 |
| 2019/05/24 | 3,845 | 3,845 | 3,705 | 3,720 | -135 | -3.5% | 12,000 |
| 2019/05/23 | 3,990 | 3,990 | 3,840 | 3,855 | -145 | -3.6% | 11,600 |
| 2019/05/22 | 3,705 | 4,050 | 3,695 | 4,000 | +365 | +10% | 40,600 |
| 2019/05/21 | 3,710 | 3,710 | 3,570 | 3,635 | -5 | -0.1% | 6,200 |
| 2019/05/20 | 3,730 | 3,730 | 3,540 | 3,640 | -95 | -2.5% | 5,400 |
| 2019/05/17 | 3,770 | 3,795 | 3,620 | 3,735 | +35 | +0.9% | 11,400 |
| 2019/05/16 | 3,540 | 3,740 | 3,430 | 3,700 | +130 | +3.6% | 20,500 |
| 2019/05/15 | 3,700 | 3,710 | 3,495 | 3,570 | -170 | -4.5% | 23,400 |
| 2019/05/14 | 3,685 | 3,800 | 3,175 | 3,740 | +60 | +1.6% | 40,900 |
| 2019/05/13 | 3,625 | 3,725 | 3,575 | 3,680 | +60 | +1.7% | 8,100 |
| 2019/05/10 | 3,700 | 3,775 | 3,590 | 3,620 | -35 | -1% | 9,700 |
| 2019/05/09 | 3,700 | 3,700 | 3,600 | 3,655 | -45 | -1.2% | 6,200 |
| 2019/05/08 | 3,760 | 3,795 | 3,355 | 3,700 | -125 | -3.3% | 15,000 |
| 2019/05/07 | 3,800 | 3,880 | 3,765 | 3,825 | +75 | +2% | 8,400 |
| 2019/04/26 | 3,700 | 3,765 | 3,690 | 3,750 | +40 | +1.1% | 16,400 |
| 2019/04/25 | 3,785 | 3,785 | 3,710 | 3,710 | -25 | -0.7% | 5,300 |
| 2019/04/24 | 3,820 | 3,820 | 3,710 | 3,735 | -15 | -0.4% | 4,800 |
| 2019/04/23 | 3,780 | 3,805 | 3,630 | 3,750 | -30 | -0.8% | 14,700 |
1451～
1500
件表示中 / 1521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 | 67,800円 | +13.6% | +23.6% | 0.59% | 10.38倍 | 1.53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 |
| ハイブリテク | 41,100円 | +3.9% | +113.4% | 0.00% | 35.55倍 | 2.12倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ｉ－ｐｌｕｇ | 117,400円 | +20.0% | +20.6% | 0.00% | 11.13倍 | 3.34倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| ブイキューブ | 17,500円 | -4.4% | - | 0.00% | 45.34倍 | -32.83倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| はてな | 149,400円 | +15.0% | +292.3% | 0.00% | 18.30倍 | 1.63倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
市場注目の銘柄
チャート関連のコラム
