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 |
|---|---|---|---|---|---|---|---|
| 2019/07/26 | 3,470 | 3,515 | 3,460 | 3,460 | -80 | -2.3% | 2,300 |
| 2019/07/25 | 3,445 | 3,635 | 3,420 | 3,540 | +165 | +4.9% | 6,400 |
| 2019/07/24 | 3,410 | 3,440 | 3,350 | 3,375 | +35 | +1% | 2,100 |
| 2019/07/23 | 3,255 | 3,345 | 3,255 | 3,340 | +40 | +1.2% | 1,000 |
| 2019/07/22 | 3,220 | 3,300 | 3,220 | 3,300 | +70 | +2.2% | 1,300 |
| 2019/07/19 | 3,260 | 3,320 | 3,185 | 3,230 | -30 | -0.9% | 5,300 |
| 2019/07/18 | 3,350 | 3,350 | 3,250 | 3,260 | -115 | -3.4% | 2,200 |
| 2019/07/17 | 3,425 | 3,425 | 3,355 | 3,375 | -55 | -1.6% | 5,300 |
| 2019/07/16 | 3,550 | 3,550 | 3,360 | 3,430 | -150 | -4.2% | 7,900 |
| 2019/07/12 | 3,600 | 3,610 | 3,580 | 3,580 | +10 | +0.3% | 1,700 |
| 2019/07/11 | 3,580 | 3,650 | 3,520 | 3,570 | -5 | -0.1% | 3,400 |
| 2019/07/10 | 3,535 | 3,575 | 3,490 | 3,575 | +5 | +0.1% | 3,700 |
| 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 |
1501～
1550
件表示中 / 1583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% | 10.41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 |
| ＳＩＧ Ｇ | 79,900円 | +19.7% | +0.9% | 3.63% | 9.86倍 | 1.85倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| 日本エンタ | 12,200円 | +20.0% | +180.9% | 2.46% | 30.35倍 | 0.99倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| システムズＤ | 130,000円 | +4.7% | +23.3% | 3.85% | 11.85倍 | 0.97倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ホットリンク | 29,200円 | -3.6% | - | 2.05% | 169.77倍 | 0.85倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
市場注目の銘柄
チャート関連のコラム
