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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,420 | 1,455 | 1,400 | 1,420 | -15 | -1% | 95,700 |
| 2022/06/14 | 1,393 | 1,445 | 1,358 | 1,435 | -18 | -1.2% | 137,600 |
| 2022/06/13 | 1,433 | 1,475 | 1,413 | 1,453 | -10 | -0.7% | 238,400 |
| 2022/06/10 | 1,379 | 1,475 | 1,364 | 1,463 | +85 | +6.2% | 153,000 |
| 2022/06/09 | 1,326 | 1,406 | 1,326 | 1,378 | +44 | +3.3% | 147,100 |
| 2022/06/08 | 1,345 | 1,345 | 1,306 | 1,334 | ±0 | ±0% | 108,900 |
| 2022/06/07 | 1,319 | 1,347 | 1,293 | 1,334 | +31 | +2.4% | 145,800 |
| 2022/06/06 | 1,241 | 1,309 | 1,229 | 1,303 | +51 | +4.1% | 120,700 |
| 2022/06/03 | 1,235 | 1,270 | 1,226 | 1,252 | +32 | +2.6% | 163,500 |
| 2022/06/02 | 1,219 | 1,237 | 1,203 | 1,220 | -14 | -1.1% | 81,400 |
| 2022/06/01 | 1,220 | 1,239 | 1,191 | 1,234 | +18 | +1.5% | 99,000 |
| 2022/05/31 | 1,198 | 1,219 | 1,184 | 1,216 | +11 | +0.9% | 83,900 |
| 2022/05/30 | 1,173 | 1,205 | 1,161 | 1,205 | +52 | +4.5% | 201,200 |
| 2022/05/27 | 1,170 | 1,170 | 1,114 | 1,153 | +38 | +3.4% | 410,800 |
| 2022/05/26 | 1,060 | 1,130 | 1,059 | 1,115 | +53 | +5% | 167,200 |
| 2022/05/25 | 1,021 | 1,072 | 1,017 | 1,062 | +39 | +3.8% | 98,000 |
| 2022/05/24 | 1,023 | 1,044 | 1,015 | 1,023 | -3 | -0.3% | 66,500 |
| 2022/05/23 | 999 | 1,030 | 999 | 1,026 | +26 | +2.6% | 97,600 |
| 2022/05/20 | 986 | 1,000 | 975 | 1,000 | +25 | +2.6% | 156,400 |
| 2022/05/19 | 978 | 986 | 968 | 975 | -39 | -3.8% | 78,200 |
| 2022/05/18 | 1,015 | 1,025 | 997 | 1,014 | +14 | +1.4% | 64,200 |
| 2022/05/17 | 992 | 1,013 | 981 | 1,000 | ±0 | ±0% | 63,900 |
| 2022/05/16 | 976 | 1,005 | 955 | 1,000 | +39 | +4.1% | 121,000 |
| 2022/05/13 | 969 | 1,008 | 951 | 961 | +67 | +7.5% | 241,300 |
| 2022/05/12 | 930 | 930 | 894 | 894 | -53 | -5.6% | 139,000 |
| 2022/05/11 | 937 | 963 | 935 | 947 | +2 | +0.2% | 51,500 |
| 2022/05/10 | 955 | 963 | 924 | 945 | -25 | -2.6% | 96,500 |
| 2022/05/09 | 997 | 1,001 | 970 | 970 | -45 | -4.4% | 77,500 |
| 2022/05/06 | 998 | 1,017 | 987 | 1,015 | +14 | +1.4% | 55,600 |
| 2022/05/02 | 1,009 | 1,014 | 989 | 1,001 | -24 | -2.3% | 59,500 |
| 2022/04/28 | 1,023 | 1,032 | 1,009 | 1,025 | +5 | +0.5% | 66,200 |
| 2022/04/27 | 981 | 1,021 | 975 | 1,020 | +11 | +1.1% | 79,800 |
| 2022/04/26 | 1,001 | 1,009 | 993 | 1,009 | +18 | +1.8% | 25,900 |
| 2022/04/25 | 1,006 | 1,011 | 985 | 991 | -37 | -3.6% | 101,100 |
| 2022/04/22 | 1,042 | 1,051 | 1,019 | 1,028 | -36 | -3.4% | 76,000 |
| 2022/04/21 | 1,089 | 1,089 | 1,045 | 1,064 | -25 | -2.3% | 63,700 |
| 2022/04/20 | 1,122 | 1,122 | 1,079 | 1,089 | -20 | -1.8% | 55,900 |
| 2022/04/19 | 1,102 | 1,124 | 1,089 | 1,109 | +19 | +1.7% | 48,600 |
| 2022/04/18 | 1,123 | 1,123 | 1,061 | 1,090 | -41 | -3.6% | 78,900 |
| 2022/04/15 | 1,122 | 1,138 | 1,106 | 1,131 | +27 | +2.4% | 72,800 |
| 2022/04/14 | 1,108 | 1,109 | 1,083 | 1,104 | -4 | -0.4% | 33,600 |
| 2022/04/13 | 1,076 | 1,113 | 1,052 | 1,108 | +32 | +3% | 62,900 |
| 2022/04/12 | 1,099 | 1,114 | 1,076 | 1,076 | -40 | -3.6% | 43,600 |
| 2022/04/11 | 1,139 | 1,153 | 1,100 | 1,116 | -4 | -0.4% | 54,100 |
| 2022/04/08 | 1,143 | 1,149 | 1,107 | 1,120 | -12 | -1.1% | 88,300 |
| 2022/04/07 | 1,150 | 1,175 | 1,095 | 1,132 | -20 | -1.7% | 144,900 |
| 2022/04/06 | 1,140 | 1,173 | 1,126 | 1,152 | +10 | +0.9% | 128,900 |
| 2022/04/05 | 1,127 | 1,154 | 1,112 | 1,142 | +41 | +3.7% | 184,400 |
| 2022/04/04 | 1,044 | 1,127 | 1,024 | 1,101 | +73 | +7.1% | 388,900 |
| 2022/04/01 | 996 | 1,038 | 975 | 1,028 | +34 | +3.4% | 162,900 |
601～
650
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
