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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,560 | 1,610 | 1,550 | 1,590 | +50 | +3.2% | 115,200 |
| 2005/03/18 | 1,530 | 1,550 | 1,520 | 1,540 | -10 | -0.6% | 37,700 |
| 2005/03/17 | 1,550 | 1,560 | 1,530 | 1,550 | ±0 | ±0% | 33,700 |
| 2005/03/16 | 1,500 | 1,560 | 1,490 | 1,550 | +60 | +4% | 80,700 |
| 2005/03/15 | 1,530 | 1,530 | 1,490 | 1,490 | -30 | -2% | 64,900 |
| 2005/03/14 | 1,540 | 1,550 | 1,520 | 1,520 | -10 | -0.7% | 58,000 |
| 2005/03/11 | 1,540 | 1,560 | 1,530 | 1,530 | ±0 | ±0% | 68,300 |
| 2005/03/10 | 1,570 | 1,580 | 1,530 | 1,530 | -50 | -3.2% | 80,800 |
| 2005/03/09 | 1,610 | 1,610 | 1,570 | 1,580 | -40 | -2.5% | 49,400 |
| 2005/03/08 | 1,560 | 1,620 | 1,550 | 1,620 | +60 | +3.8% | 63,900 |
| 2005/03/07 | 1,610 | 1,620 | 1,560 | 1,560 | -50 | -3.1% | 57,400 |
| 2005/03/04 | 1,630 | 1,630 | 1,600 | 1,610 | -20 | -1.2% | 39,100 |
| 2005/03/03 | 1,650 | 1,660 | 1,610 | 1,630 | ±0 | ±0% | 60,300 |
| 2005/03/02 | 1,600 | 1,670 | 1,590 | 1,630 | +50 | +3.2% | 127,900 |
| 2005/03/01 | 1,580 | 1,590 | 1,570 | 1,580 | +10 | +0.6% | 34,700 |
| 2005/02/28 | 1,570 | 1,600 | 1,560 | 1,570 | +20 | +1.3% | 80,900 |
| 2005/02/25 | 1,550 | 1,570 | 1,540 | 1,550 | +10 | +0.6% | 33,500 |
| 2005/02/24 | 1,590 | 1,610 | 1,520 | 1,540 | -40 | -2.5% | 114,200 |
| 2005/02/23 | 1,550 | 1,580 | 1,530 | 1,580 | ±0 | ±0% | 36,600 |
| 2005/02/22 | 1,590 | 1,590 | 1,550 | 1,580 | -10 | -0.6% | 34,800 |
| 2005/02/21 | 1,550 | 1,600 | 1,520 | 1,590 | +70 | +4.6% | 73,500 |
| 2005/02/18 | 1,530 | 1,540 | 1,500 | 1,520 | -40 | -2.6% | 46,400 |
| 2005/02/17 | 1,480 | 1,570 | 1,460 | 1,560 | +10 | +0.6% | 121,100 |
| 2005/02/16 | 1,620 | 1,630 | 1,540 | 1,550 | -80 | -4.9% | 114,200 |
| 2005/02/15 | 1,650 | 1,680 | 1,610 | 1,630 | -10 | -0.6% | 75,900 |
| 2005/02/14 | 1,750 | 1,750 | 1,620 | 1,640 | -90 | -5.2% | 165,100 |
| 2005/02/10 | 1,680 | 1,740 | 1,680 | 1,730 | +50 | +3% | 94,100 |
| 2005/02/09 | 1,700 | 1,700 | 1,680 | 1,680 | -10 | -0.6% | 39,700 |
| 2005/02/08 | 1,700 | 1,730 | 1,680 | 1,690 | -40 | -2.3% | 90,700 |
| 2005/02/07 | 1,730 | 1,780 | 1,680 | 1,730 | +60 | +3.6% | 340,100 |
| 2005/02/04 | 1,770 | 1,770 | 1,670 | 1,670 | -100 | -5.6% | 168,400 |
| 2005/02/03 | 1,800 | 1,800 | 1,730 | 1,770 | -30 | -1.7% | 253,500 |
| 2005/02/02 | 1,750 | 1,820 | 1,750 | 1,800 | +140 | +8.4% | 689,600 |
| 2005/02/01 | 1,680 | 1,720 | 1,600 | 1,660 | +20 | +1.2% | 471,600 |
| 2005/01/31 | 1,600 | 1,660 | 1,580 | 1,640 | +80 | +5.1% | 154,300 |
| 2005/01/28 | 1,550 | 1,580 | 1,550 | 1,560 | ±0 | ±0% | 60,500 |
| 2005/01/27 | 1,600 | 1,600 | 1,540 | 1,560 | -10 | -0.6% | 61,500 |
| 2005/01/26 | 1,630 | 1,670 | 1,560 | 1,570 | -50 | -3.1% | 183,900 |
| 2005/01/25 | 1,560 | 1,620 | 1,550 | 1,620 | +60 | +3.8% | 134,900 |
| 2005/01/24 | 1,520 | 1,560 | 1,510 | 1,560 | +60 | +4% | 89,600 |
| 2005/01/21 | 1,480 | 1,530 | 1,450 | 1,500 | -10 | -0.7% | 99,400 |
| 2005/01/20 | 1,570 | 1,570 | 1,500 | 1,510 | -90 | -5.6% | 122,100 |
| 2005/01/19 | 1,650 | 1,660 | 1,580 | 1,600 | -20 | -1.2% | 110,900 |
| 2005/01/18 | 1,640 | 1,720 | 1,600 | 1,620 | -20 | -1.2% | 304,200 |
| 2005/01/17 | 1,570 | 1,660 | 1,530 | 1,640 | +100 | +6.5% | 356,700 |
| 2005/01/14 | 1,500 | 1,590 | 1,470 | 1,540 | +10 | +0.7% | 199,900 |
| 2005/01/13 | 1,580 | 1,610 | 1,510 | 1,530 | -60 | -3.8% | 398,600 |
| 2005/01/12 | 1,530 | 1,640 | 1,490 | 1,590 | +150 | +10.4% | 1,273,500 |
| 2005/01/11 | 1,470 | 1,470 | 1,420 | 1,440 | -10 | -0.7% | 172,600 |
| 2005/01/07 | 1,480 | 1,490 | 1,400 | 1,450 | ±0 | ±0% | 297,500 |
5001～
5050
件表示中 / 5237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 | 42,800円 | +4.0% | - | 0.00% | - | -0.86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。インテグラルとＭＢＯへ |
| ＩＮＧＳ | 316,000円 | +23.0% | +11.1% | 0.00% | 26.43倍 | 4.54倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ほぼ日 | 339,500円 | +8.8% | +40.0% | 2.65% | 14.87倍 | 1.53倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ＮＡＴＴＹＨＤ | 312,500円 | +18.1% | - | 0.32% | 764.06倍 | 3.37倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| 梅の花Ｇ | 82,200円 | +0.9% | +38.7% | 1.22% | 15.03倍 | 7.18倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
