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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,458 | 1,458 | 1,386 | 1,393 | -86 | -5.8% | 153,400 |
| 2021/08/18 | 1,488 | 1,496 | 1,438 | 1,479 | -18 | -1.2% | 142,100 |
| 2021/08/17 | 1,563 | 1,580 | 1,495 | 1,497 | -82 | -5.2% | 150,900 |
| 2021/08/16 | 1,628 | 1,629 | 1,551 | 1,579 | -89 | -5.3% | 263,100 |
| 2021/08/13 | 1,749 | 1,749 | 1,560 | 1,668 | -21 | -1.2% | 515,900 |
| 2021/08/12 | 1,710 | 1,716 | 1,656 | 1,689 | -17 | -1% | 91,400 |
| 2021/08/11 | 1,690 | 1,730 | 1,671 | 1,706 | +24 | +1.4% | 80,400 |
| 2021/08/10 | 1,665 | 1,687 | 1,632 | 1,682 | +31 | +1.9% | 68,600 |
| 2021/08/06 | 1,638 | 1,670 | 1,607 | 1,651 | +13 | +0.8% | 64,400 |
| 2021/08/05 | 1,674 | 1,688 | 1,622 | 1,638 | -27 | -1.6% | 69,800 |
| 2021/08/04 | 1,701 | 1,720 | 1,662 | 1,665 | -34 | -2% | 70,000 |
| 2021/08/03 | 1,668 | 1,718 | 1,666 | 1,699 | +31 | +1.9% | 88,900 |
| 2021/08/02 | 1,645 | 1,670 | 1,623 | 1,668 | +19 | +1.2% | 69,800 |
| 2021/07/30 | 1,666 | 1,679 | 1,640 | 1,649 | -24 | -1.4% | 42,400 |
| 2021/07/29 | 1,641 | 1,673 | 1,620 | 1,673 | +36 | +2.2% | 56,500 |
| 2021/07/28 | 1,637 | 1,651 | 1,601 | 1,637 | -21 | -1.3% | 76,700 |
| 2021/07/27 | 1,632 | 1,665 | 1,618 | 1,658 | +15 | +0.9% | 48,900 |
| 2021/07/26 | 1,643 | 1,668 | 1,635 | 1,643 | +22 | +1.4% | 74,700 |
| 2021/07/21 | 1,630 | 1,640 | 1,585 | 1,621 | +39 | +2.5% | 84,100 |
| 2021/07/20 | 1,687 | 1,687 | 1,569 | 1,582 | -126 | -7.4% | 214,400 |
| 2021/07/19 | 1,710 | 1,748 | 1,695 | 1,708 | -22 | -1.3% | 93,600 |
| 2021/07/16 | 1,690 | 1,759 | 1,690 | 1,730 | +34 | +2% | 80,300 |
| 2021/07/15 | 1,750 | 1,750 | 1,665 | 1,696 | -58 | -3.3% | 112,300 |
| 2021/07/14 | 1,744 | 1,771 | 1,728 | 1,754 | +5 | +0.3% | 51,100 |
| 2021/07/13 | 1,772 | 1,793 | 1,738 | 1,749 | -13 | -0.7% | 81,000 |
| 2021/07/12 | 1,730 | 1,771 | 1,718 | 1,762 | +38 | +2.2% | 127,200 |
| 2021/07/09 | 1,670 | 1,730 | 1,650 | 1,724 | +43 | +2.6% | 130,800 |
| 2021/07/08 | 1,672 | 1,694 | 1,623 | 1,681 | +13 | +0.8% | 126,300 |
| 2021/07/07 | 1,685 | 1,740 | 1,653 | 1,668 | -35 | -2.1% | 137,300 |
| 2021/07/06 | 1,676 | 1,703 | 1,626 | 1,703 | +28 | +1.7% | 130,200 |
| 2021/07/05 | 1,666 | 1,730 | 1,647 | 1,675 | +9 | +0.5% | 176,900 |
| 2021/07/02 | 1,597 | 1,678 | 1,564 | 1,666 | +61 | +3.8% | 165,900 |
| 2021/07/01 | 1,604 | 1,639 | 1,589 | 1,605 | -1 | -0.1% | 174,500 |
| 2021/06/30 | 1,481 | 1,611 | 1,456 | 1,606 | +114 | +7.6% | 280,300 |
| 2021/06/29 | 1,490 | 1,506 | 1,473 | 1,492 | -1 | -0.1% | 176,700 |
| 2021/06/28 | 1,511 | 1,518 | 1,459 | 1,493 | -29 | -1.9% | 167,500 |
| 2021/06/25 | 1,518 | 1,534 | 1,496 | 1,522 | +12 | +0.8% | 83,400 |
| 2021/06/24 | 1,497 | 1,521 | 1,472 | 1,510 | -12 | -0.8% | 91,000 |
| 2021/06/23 | 1,489 | 1,524 | 1,462 | 1,522 | +61 | +4.2% | 148,900 |
| 2021/06/22 | 1,437 | 1,469 | 1,415 | 1,461 | +70 | +5% | 139,900 |
| 2021/06/21 | 1,437 | 1,437 | 1,384 | 1,391 | -56 | -3.9% | 94,700 |
| 2021/06/18 | 1,464 | 1,493 | 1,426 | 1,447 | +2 | +0.1% | 149,000 |
| 2021/06/17 | 1,500 | 1,500 | 1,440 | 1,445 | -53 | -3.5% | 144,500 |
| 2021/06/16 | 1,488 | 1,509 | 1,462 | 1,498 | -9 | -0.6% | 118,600 |
| 2021/06/15 | 1,465 | 1,525 | 1,461 | 1,507 | +63 | +4.4% | 217,800 |
| 2021/06/14 | 1,409 | 1,461 | 1,397 | 1,444 | +38 | +2.7% | 172,000 |
| 2021/06/11 | 1,379 | 1,418 | 1,368 | 1,406 | +40 | +2.9% | 185,400 |
| 2021/06/10 | 1,374 | 1,375 | 1,346 | 1,366 | +3 | +0.2% | 118,800 |
| 2021/06/09 | 1,354 | 1,381 | 1,333 | 1,363 | +14 | +1% | 157,500 |
| 2021/06/08 | 1,348 | 1,398 | 1,332 | 1,349 | +29 | +2.2% | 209,400 |
801～
850
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
