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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,311 | 1,312 | 1,256 | 1,269 | -58 | -4.4% | 252,900 |
| 2022/10/12 | 1,320 | 1,337 | 1,303 | 1,327 | +8 | +0.6% | 201,500 |
| 2022/10/11 | 1,362 | 1,362 | 1,300 | 1,319 | -83 | -5.9% | 255,900 |
| 2022/10/07 | 1,441 | 1,443 | 1,402 | 1,402 | -59 | -4% | 109,600 |
| 2022/10/06 | 1,479 | 1,507 | 1,461 | 1,461 | -18 | -1.2% | 112,900 |
| 2022/10/05 | 1,567 | 1,611 | 1,470 | 1,479 | -77 | -4.9% | 209,000 |
| 2022/10/04 | 1,538 | 1,565 | 1,532 | 1,556 | +12 | +0.8% | 124,200 |
| 2022/10/03 | 1,515 | 1,551 | 1,501 | 1,544 | +29 | +1.9% | 124,900 |
| 2022/09/30 | 1,551 | 1,574 | 1,508 | 1,515 | -68 | -4.3% | 141,300 |
| 2022/09/29 | 1,627 | 1,633 | 1,557 | 1,583 | +33 | +2.1% | 199,500 |
| 2022/09/28 | 1,679 | 1,679 | 1,532 | 1,550 | -115 | -6.9% | 310,900 |
| 2022/09/27 | 1,732 | 1,745 | 1,663 | 1,665 | -33 | -1.9% | 189,200 |
| 2022/09/26 | 1,750 | 1,778 | 1,684 | 1,698 | -132 | -7.2% | 286,200 |
| 2022/09/22 | 1,854 | 1,928 | 1,819 | 1,830 | -92 | -4.8% | 169,100 |
| 2022/09/21 | 1,945 | 1,945 | 1,878 | 1,922 | -63 | -3.2% | 91,300 |
| 2022/09/20 | 1,903 | 1,991 | 1,886 | 1,985 | +97 | +5.1% | 110,300 |
| 2022/09/16 | 1,955 | 1,961 | 1,875 | 1,888 | -93 | -4.7% | 95,900 |
| 2022/09/15 | 2,010 | 2,010 | 1,963 | 1,981 | -26 | -1.3% | 51,100 |
| 2022/09/14 | 1,918 | 2,025 | 1,880 | 2,007 | -41 | -2% | 121,600 |
| 2022/09/13 | 2,066 | 2,091 | 2,033 | 2,048 | +4 | +0.2% | 86,200 |
| 2022/09/12 | 1,972 | 2,058 | 1,972 | 2,044 | +108 | +5.6% | 100,800 |
| 2022/09/09 | 1,946 | 1,973 | 1,901 | 1,936 | -24 | -1.2% | 111,000 |
| 2022/09/08 | 1,994 | 1,994 | 1,921 | 1,960 | -13 | -0.7% | 123,500 |
| 2022/09/07 | 2,013 | 2,049 | 1,952 | 1,973 | -87 | -4.2% | 105,400 |
| 2022/09/06 | 2,061 | 2,084 | 2,002 | 2,060 | -22 | -1.1% | 100,100 |
| 2022/09/05 | 1,979 | 2,092 | 1,971 | 2,082 | +87 | +4.4% | 120,000 |
| 2022/09/02 | 1,994 | 2,049 | 1,941 | 1,995 | +31 | +1.6% | 182,200 |
| 2022/09/01 | 2,092 | 2,099 | 1,964 | 1,964 | -159 | -7.5% | 239,000 |
| 2022/08/31 | 2,160 | 2,180 | 2,079 | 2,123 | -62 | -2.8% | 182,500 |
| 2022/08/30 | 2,175 | 2,210 | 2,154 | 2,185 | +19 | +0.9% | 140,200 |
| 2022/08/29 | 2,099 | 2,195 | 2,083 | 2,166 | +15 | +0.7% | 172,000 |
| 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 |
701～
750
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 | 315,000円 | +23.0% | +11.1% | 0.00% | 26.35倍 | 4.52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 | 340,000円 | +8.8% | +40.0% | 2.65% | 14.89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
該当銘柄がありません
チャート関連のコラム
