ゴルフダイジェスト・オンラインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,495 | 1,507 | 1,465 | 1,477 | -34 | -2.3% | 77,900 |
| 2023/01/24 | 1,569 | 1,583 | 1,503 | 1,511 | -50 | -3.2% | 86,400 |
| 2023/01/23 | 1,595 | 1,595 | 1,551 | 1,561 | -5 | -0.3% | 30,300 |
| 2023/01/20 | 1,561 | 1,573 | 1,539 | 1,566 | +5 | +0.3% | 54,900 |
| 2023/01/19 | 1,522 | 1,573 | 1,519 | 1,561 | +14 | +0.9% | 61,900 |
| 2023/01/18 | 1,496 | 1,549 | 1,475 | 1,547 | +57 | +3.8% | 72,200 |
| 2023/01/17 | 1,472 | 1,519 | 1,470 | 1,490 | +18 | +1.2% | 29,600 |
| 2023/01/16 | 1,472 | 1,511 | 1,471 | 1,472 | -15 | -1% | 28,200 |
| 2023/01/13 | 1,500 | 1,506 | 1,471 | 1,487 | -15 | -1% | 35,400 |
| 2023/01/12 | 1,515 | 1,535 | 1,485 | 1,502 | -3 | -0.2% | 47,100 |
| 2023/01/11 | 1,447 | 1,509 | 1,447 | 1,505 | +58 | +4% | 57,500 |
| 2023/01/10 | 1,406 | 1,494 | 1,406 | 1,447 | +43 | +3.1% | 63,900 |
| 2023/01/06 | 1,435 | 1,439 | 1,379 | 1,404 | -61 | -4.2% | 151,700 |
| 2023/01/05 | 1,498 | 1,516 | 1,449 | 1,465 | -55 | -3.6% | 110,100 |
| 2023/01/04 | 1,481 | 1,533 | 1,467 | 1,520 | +3 | +0.2% | 78,700 |
| 2022/12/30 | 1,467 | 1,546 | 1,467 | 1,517 | +61 | +4.2% | 89,400 |
| 2022/12/29 | 1,460 | 1,504 | 1,425 | 1,456 | -6 | -0.4% | 172,500 |
| 2022/12/28 | 1,511 | 1,531 | 1,457 | 1,462 | -56 | -3.7% | 182,800 |
| 2022/12/27 | 1,531 | 1,542 | 1,486 | 1,518 | -25 | -1.6% | 136,600 |
| 2022/12/26 | 1,520 | 1,557 | 1,500 | 1,543 | +2 | +0.1% | 119,100 |
| 2022/12/23 | 1,550 | 1,561 | 1,490 | 1,541 | -57 | -3.6% | 133,700 |
| 2022/12/22 | 1,553 | 1,608 | 1,541 | 1,598 | +83 | +5.5% | 86,100 |
| 2022/12/21 | 1,529 | 1,534 | 1,496 | 1,515 | -28 | -1.8% | 71,300 |
| 2022/12/20 | 1,503 | 1,620 | 1,502 | 1,543 | +19 | +1.2% | 142,300 |
| 2022/12/19 | 1,524 | 1,542 | 1,505 | 1,524 | -9 | -0.6% | 50,700 |
| 2022/12/16 | 1,552 | 1,570 | 1,511 | 1,533 | -32 | -2% | 109,200 |
| 2022/12/15 | 1,620 | 1,627 | 1,565 | 1,565 | -57 | -3.5% | 112,900 |
| 2022/12/14 | 1,671 | 1,684 | 1,617 | 1,622 | -58 | -3.5% | 137,600 |
| 2022/12/13 | 1,697 | 1,735 | 1,676 | 1,680 | ±0 | ±0% | 82,300 |
| 2022/12/12 | 1,605 | 1,709 | 1,600 | 1,680 | +67 | +4.2% | 158,800 |
| 2022/12/09 | 1,668 | 1,700 | 1,612 | 1,613 | -21 | -1.3% | 155,200 |
| 2022/12/08 | 1,686 | 1,686 | 1,626 | 1,634 | -63 | -3.7% | 103,100 |
| 2022/12/07 | 1,686 | 1,709 | 1,652 | 1,697 | +15 | +0.9% | 88,400 |
| 2022/12/06 | 1,727 | 1,727 | 1,643 | 1,682 | -62 | -3.6% | 106,700 |
| 2022/12/05 | 1,717 | 1,750 | 1,703 | 1,744 | +41 | +2.4% | 81,300 |
| 2022/12/02 | 1,716 | 1,727 | 1,682 | 1,703 | -20 | -1.2% | 79,100 |
| 2022/12/01 | 1,810 | 1,812 | 1,714 | 1,723 | -18 | -1% | 81,300 |
| 2022/11/30 | 1,733 | 1,780 | 1,715 | 1,741 | +18 | +1% | 153,700 |
| 2022/11/29 | 1,644 | 1,728 | 1,636 | 1,723 | +81 | +4.9% | 156,700 |
| 2022/11/28 | 1,611 | 1,668 | 1,604 | 1,642 | +22 | +1.4% | 98,200 |
| 2022/11/25 | 1,578 | 1,628 | 1,563 | 1,620 | +13 | +0.8% | 141,300 |
| 2022/11/24 | 1,629 | 1,652 | 1,601 | 1,607 | +1 | +0.1% | 116,600 |
| 2022/11/22 | 1,680 | 1,688 | 1,600 | 1,606 | -77 | -4.6% | 161,300 |
| 2022/11/21 | 1,684 | 1,715 | 1,678 | 1,683 | +9 | +0.5% | 175,600 |
| 2022/11/18 | 1,588 | 1,703 | 1,584 | 1,674 | +85 | +5.3% | 285,000 |
| 2022/11/17 | 1,549 | 1,621 | 1,547 | 1,589 | +47 | +3% | 181,500 |
| 2022/11/16 | 1,512 | 1,542 | 1,482 | 1,542 | +31 | +2.1% | 101,600 |
| 2022/11/15 | 1,498 | 1,523 | 1,472 | 1,511 | -19 | -1.2% | 167,400 |
| 2022/11/14 | 1,438 | 1,541 | 1,428 | 1,530 | +132 | +9.4% | 275,700 |
| 2022/11/11 | 1,378 | 1,407 | 1,352 | 1,398 | +66 | +5% | 155,600 |
451～
500
件表示中 / 5056件
類似銘柄と比較する
現在ご覧いただいている「ＧＤＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＤＯ | 40,500円 | +8.7% | - | 0.00% | - | -1.22倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| アプライド | 275,000円 | +0.4% | +0.4% | 3.27% | 5.51倍 | 0.69倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ファーマライズ | 61,600円 | +11.8% | -3.5% | 2.27% | 175.00倍 | 0.98倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| カンセキ | 91,000円 | +0.4% | - | 2.20% | 17.40倍 | 1.05倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | - | +7.4% | +11.6% | - | - | - |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
市場注目の銘柄
チャート関連のコラム
