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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,164 | 2,180 | 2,103 | 2,151 | -29 | -1.3% | 155,400 |
| 2022/08/25 | 2,152 | 2,250 | 2,102 | 2,180 | +38 | +1.8% | 250,400 |
| 2022/08/24 | 2,129 | 2,159 | 2,128 | 2,142 | +40 | +1.9% | 168,500 |
| 2022/08/23 | 2,013 | 2,120 | 2,006 | 2,102 | +88 | +4.4% | 191,700 |
| 2022/08/22 | 1,951 | 2,029 | 1,932 | 2,014 | +30 | +1.5% | 125,100 |
| 2022/08/19 | 1,909 | 2,000 | 1,906 | 1,984 | +83 | +4.4% | 202,900 |
| 2022/08/18 | 1,888 | 1,926 | 1,867 | 1,901 | +45 | +2.4% | 172,200 |
| 2022/08/17 | 1,780 | 1,883 | 1,780 | 1,856 | +112 | +6.4% | 274,300 |
| 2022/08/16 | 1,695 | 1,746 | 1,613 | 1,744 | +84 | +5.1% | 240,000 |
| 2022/08/15 | 1,526 | 1,661 | 1,523 | 1,660 | +145 | +9.6% | 330,600 |
| 2022/08/12 | 1,556 | 1,559 | 1,470 | 1,515 | -161 | -9.6% | 557,500 |
| 2022/08/10 | 1,617 | 1,740 | 1,550 | 1,676 | +40 | +2.4% | 323,300 |
| 2022/08/09 | 1,650 | 1,677 | 1,633 | 1,636 | -23 | -1.4% | 84,000 |
| 2022/08/08 | 1,655 | 1,661 | 1,618 | 1,659 | ±0 | ±0% | 61,800 |
| 2022/08/05 | 1,649 | 1,672 | 1,628 | 1,659 | +18 | +1.1% | 73,800 |
| 2022/08/04 | 1,687 | 1,702 | 1,636 | 1,641 | -43 | -2.6% | 80,400 |
| 2022/08/03 | 1,699 | 1,735 | 1,676 | 1,684 | -10 | -0.6% | 59,500 |
| 2022/08/02 | 1,700 | 1,710 | 1,677 | 1,694 | -7 | -0.4% | 59,600 |
| 2022/08/01 | 1,717 | 1,724 | 1,675 | 1,701 | -19 | -1.1% | 80,100 |
| 2022/07/29 | 1,710 | 1,744 | 1,681 | 1,720 | +47 | +2.8% | 154,100 |
| 2022/07/28 | 1,645 | 1,705 | 1,640 | 1,673 | +16 | +1% | 335,600 |
| 2022/07/27 | 1,660 | 1,710 | 1,629 | 1,657 | -14 | -0.8% | 126,100 |
| 2022/07/26 | 1,701 | 1,701 | 1,611 | 1,671 | -43 | -2.5% | 220,500 |
| 2022/07/25 | 1,730 | 1,782 | 1,713 | 1,714 | -28 | -1.6% | 171,400 |
| 2022/07/22 | 1,690 | 1,750 | 1,669 | 1,742 | +65 | +3.9% | 204,200 |
| 2022/07/21 | 1,607 | 1,690 | 1,590 | 1,677 | +77 | +4.8% | 178,900 |
| 2022/07/20 | 1,566 | 1,611 | 1,558 | 1,600 | +63 | +4.1% | 210,100 |
| 2022/07/19 | 1,489 | 1,539 | 1,476 | 1,537 | +71 | +4.8% | 179,500 |
| 2022/07/15 | 1,455 | 1,488 | 1,446 | 1,466 | +13 | +0.9% | 128,000 |
| 2022/07/14 | 1,400 | 1,467 | 1,400 | 1,453 | +64 | +4.6% | 126,300 |
| 2022/07/13 | 1,345 | 1,412 | 1,345 | 1,389 | +51 | +3.8% | 112,400 |
| 2022/07/12 | 1,331 | 1,348 | 1,308 | 1,338 | -16 | -1.2% | 75,400 |
| 2022/07/11 | 1,330 | 1,373 | 1,305 | 1,354 | +36 | +2.7% | 76,100 |
| 2022/07/08 | 1,306 | 1,329 | 1,294 | 1,318 | +5 | +0.4% | 85,300 |
| 2022/07/07 | 1,306 | 1,341 | 1,276 | 1,313 | +4 | +0.3% | 59,200 |
| 2022/07/06 | 1,309 | 1,339 | 1,292 | 1,309 | ±0 | ±0% | 59,900 |
| 2022/07/05 | 1,295 | 1,324 | 1,256 | 1,309 | +24 | +1.9% | 92,900 |
| 2022/07/04 | 1,328 | 1,331 | 1,269 | 1,285 | -24 | -1.8% | 68,800 |
| 2022/07/01 | 1,375 | 1,396 | 1,299 | 1,309 | -65 | -4.7% | 120,900 |
| 2022/06/30 | 1,457 | 1,513 | 1,367 | 1,374 | -89 | -6.1% | 243,500 |
| 2022/06/29 | 1,423 | 1,466 | 1,391 | 1,463 | +28 | +2% | 275,400 |
| 2022/06/28 | 1,369 | 1,457 | 1,363 | 1,435 | +55 | +4% | 258,800 |
| 2022/06/27 | 1,355 | 1,387 | 1,342 | 1,380 | +43 | +3.2% | 68,500 |
| 2022/06/24 | 1,365 | 1,387 | 1,315 | 1,337 | -25 | -1.8% | 52,200 |
| 2022/06/23 | 1,388 | 1,409 | 1,362 | 1,362 | -34 | -2.4% | 50,100 |
| 2022/06/22 | 1,412 | 1,420 | 1,383 | 1,396 | -22 | -1.6% | 71,300 |
| 2022/06/21 | 1,376 | 1,425 | 1,376 | 1,418 | +68 | +5% | 90,700 |
| 2022/06/20 | 1,385 | 1,385 | 1,309 | 1,350 | -40 | -2.9% | 117,300 |
| 2022/06/17 | 1,372 | 1,404 | 1,327 | 1,390 | -12 | -0.9% | 113,100 |
| 2022/06/16 | 1,421 | 1,433 | 1,394 | 1,402 | -18 | -1.3% | 85,100 |
551～
600
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
