グッドパッチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 980 | 991 | 966 | 967 | -20 | -2% | 307,600 |
| 2022/07/28 | 1,000 | 1,011 | 985 | 987 | -13 | -1.3% | 344,900 |
| 2022/07/27 | 1,002 | 1,011 | 995 | 1,000 | -19 | -1.9% | 422,600 |
| 2022/07/26 | 1,004 | 1,019 | 999 | 1,019 | +1 | +0.1% | 326,500 |
| 2022/07/25 | 1,024 | 1,059 | 1,006 | 1,018 | -13 | -1.3% | 282,500 |
| 2022/07/22 | 1,029 | 1,053 | 1,002 | 1,031 | +17 | +1.7% | 473,600 |
| 2022/07/21 | 1,016 | 1,051 | 1,001 | 1,014 | -32 | -3.1% | 506,800 |
| 2022/07/20 | 995 | 1,049 | 990 | 1,046 | -49 | -4.5% | 1,298,900 |
| 2022/07/19 | 1,095 | 1,095 | 1,095 | 1,095 | -300 | -21.5% | 19,000 |
| 2022/07/15 | 1,395 | 1,415 | 1,358 | 1,395 | +7 | +0.5% | 153,000 |
| 2022/07/14 | 1,350 | 1,395 | 1,336 | 1,388 | +39 | +2.9% | 58,100 |
| 2022/07/13 | 1,379 | 1,400 | 1,335 | 1,349 | -41 | -2.9% | 95,700 |
| 2022/07/12 | 1,424 | 1,425 | 1,375 | 1,390 | -34 | -2.4% | 78,500 |
| 2022/07/11 | 1,425 | 1,439 | 1,408 | 1,424 | +29 | +2.1% | 43,100 |
| 2022/07/08 | 1,398 | 1,420 | 1,380 | 1,395 | +17 | +1.2% | 81,800 |
| 2022/07/07 | 1,373 | 1,390 | 1,353 | 1,378 | +16 | +1.2% | 45,400 |
| 2022/07/06 | 1,318 | 1,380 | 1,315 | 1,362 | +14 | +1% | 52,500 |
| 2022/07/05 | 1,343 | 1,359 | 1,330 | 1,348 | +33 | +2.5% | 25,600 |
| 2022/07/04 | 1,332 | 1,347 | 1,310 | 1,315 | +12 | +0.9% | 32,200 |
| 2022/07/01 | 1,356 | 1,356 | 1,297 | 1,303 | -39 | -2.9% | 58,200 |
| 2022/06/30 | 1,375 | 1,375 | 1,327 | 1,342 | -33 | -2.4% | 35,300 |
| 2022/06/29 | 1,348 | 1,376 | 1,336 | 1,375 | +7 | +0.5% | 38,500 |
| 2022/06/28 | 1,361 | 1,381 | 1,340 | 1,368 | +4 | +0.3% | 35,200 |
| 2022/06/27 | 1,380 | 1,385 | 1,332 | 1,364 | +8 | +0.6% | 54,200 |
| 2022/06/24 | 1,299 | 1,370 | 1,299 | 1,356 | +53 | +4.1% | 57,600 |
| 2022/06/23 | 1,304 | 1,329 | 1,292 | 1,303 | +2 | +0.2% | 22,300 |
| 2022/06/22 | 1,347 | 1,347 | 1,290 | 1,301 | -14 | -1.1% | 26,600 |
| 2022/06/21 | 1,298 | 1,325 | 1,281 | 1,315 | +65 | +5.2% | 35,300 |
| 2022/06/20 | 1,332 | 1,332 | 1,221 | 1,250 | -43 | -3.3% | 63,400 |
| 2022/06/17 | 1,296 | 1,313 | 1,270 | 1,293 | -33 | -2.5% | 50,500 |
| 2022/06/16 | 1,412 | 1,412 | 1,318 | 1,326 | -26 | -1.9% | 79,600 |
| 2022/06/15 | 1,383 | 1,407 | 1,351 | 1,352 | -30 | -2.2% | 38,700 |
| 2022/06/14 | 1,364 | 1,383 | 1,341 | 1,382 | +8 | +0.6% | 51,900 |
| 2022/06/13 | 1,407 | 1,417 | 1,366 | 1,374 | -74 | -5.1% | 86,100 |
| 2022/06/10 | 1,487 | 1,487 | 1,445 | 1,448 | -46 | -3.1% | 65,400 |
| 2022/06/09 | 1,434 | 1,500 | 1,424 | 1,494 | +60 | +4.2% | 80,400 |
| 2022/06/08 | 1,455 | 1,459 | 1,430 | 1,434 | -9 | -0.6% | 68,500 |
| 2022/06/07 | 1,513 | 1,513 | 1,439 | 1,443 | -75 | -4.9% | 98,300 |
| 2022/06/06 | 1,506 | 1,520 | 1,450 | 1,518 | +2 | +0.1% | 111,000 |
| 2022/06/03 | 1,561 | 1,579 | 1,515 | 1,516 | -5 | -0.3% | 43,100 |
| 2022/06/02 | 1,552 | 1,557 | 1,509 | 1,521 | -24 | -1.6% | 53,300 |
| 2022/06/01 | 1,520 | 1,545 | 1,505 | 1,545 | +32 | +2.1% | 55,500 |
| 2022/05/31 | 1,520 | 1,530 | 1,483 | 1,513 | +9 | +0.6% | 66,900 |
| 2022/05/30 | 1,455 | 1,508 | 1,455 | 1,504 | +63 | +4.4% | 89,000 |
| 2022/05/27 | 1,469 | 1,469 | 1,434 | 1,441 | +10 | +0.7% | 44,000 |
| 2022/05/26 | 1,450 | 1,452 | 1,420 | 1,431 | +27 | +1.9% | 44,900 |
| 2022/05/25 | 1,434 | 1,438 | 1,385 | 1,404 | -34 | -2.4% | 80,600 |
| 2022/05/24 | 1,520 | 1,520 | 1,436 | 1,438 | -97 | -6.3% | 95,800 |
| 2022/05/23 | 1,491 | 1,538 | 1,477 | 1,535 | +41 | +2.7% | 60,000 |
| 2022/05/20 | 1,524 | 1,524 | 1,450 | 1,494 | +16 | +1.1% | 78,500 |
751～
800
件表示中 / 1260件
類似銘柄と比較する
現在ご覧いただいている「グッドパチ」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 |
|---|---|---|---|---|---|---|---|---|
| グッドパチ | 90,500円 | +25.5% | +817.4% | 0.99% | 28.89倍 | 2.00倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| ビステム | 87,900円 | +5.3% | +18.8% | 3.41% | 8.53倍 | 0.88倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| リニカル | 34,000円 | +7.3% | - | 4.71% | 51.20倍 | 1.06倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| Ｚｅｎｋｅｎ | 67,700円 | +4.8% | +22.5% | 3.84% | 23.52倍 | 0.67倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| フロンティアＭ | 70,600円 | +50.0% | - | 2.83% | 83.06倍 | 3.61倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
市場注目の銘柄
チャート関連のコラム
