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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,070 | 1,070 | 1,050 | 1,050 | ±0 | ±0% | 26,100 |
| 2005/09/09 | 1,030 | 1,060 | 1,020 | 1,050 | +30 | +2.9% | 59,400 |
| 2005/09/08 | 1,040 | 1,040 | 1,020 | 1,020 | -10 | -1% | 44,600 |
| 2005/09/07 | 1,050 | 1,060 | 1,030 | 1,030 | -30 | -2.8% | 49,000 |
| 2005/09/06 | 1,070 | 1,070 | 1,050 | 1,060 | ±0 | ±0% | 34,000 |
| 2005/09/05 | 1,080 | 1,080 | 1,050 | 1,060 | -10 | -0.9% | 36,700 |
| 2005/09/02 | 1,080 | 1,090 | 1,060 | 1,070 | -20 | -1.8% | 53,800 |
| 2005/09/01 | 1,110 | 1,110 | 1,080 | 1,090 | -20 | -1.8% | 41,700 |
| 2005/08/31 | 1,110 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 44,500 |
| 2005/08/30 | 1,120 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 15,500 |
| 2005/08/29 | 1,120 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 16,500 |
| 2005/08/26 | 1,120 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 21,000 |
| 2005/08/25 | 1,140 | 1,140 | 1,110 | 1,120 | -20 | -1.8% | 50,100 |
| 2005/08/24 | 1,140 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 29,100 |
| 2005/08/23 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 33,000 |
| 2005/08/22 | 1,140 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 45,400 |
| 2005/08/19 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 18,000 |
| 2005/08/18 | 1,150 | 1,160 | 1,140 | 1,150 | -10 | -0.9% | 19,300 |
| 2005/08/17 | 1,140 | 1,160 | 1,140 | 1,160 | -10 | -0.9% | 20,200 |
| 2005/08/16 | 1,140 | 1,170 | 1,130 | 1,170 | +20 | +1.7% | 29,200 |
| 2005/08/15 | 1,160 | 1,160 | 1,140 | 1,150 | -10 | -0.9% | 23,300 |
| 2005/08/12 | 1,150 | 1,170 | 1,140 | 1,160 | -10 | -0.9% | 58,400 |
| 2005/08/11 | 1,180 | 1,190 | 1,160 | 1,170 | -60 | -4.9% | 78,200 |
| 2005/08/10 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 31,200 |
| 2005/08/09 | 1,200 | 1,220 | 1,180 | 1,220 | +30 | +2.5% | 52,300 |
| 2005/08/08 | 1,170 | 1,200 | 1,160 | 1,190 | -40 | -3.3% | 44,600 |
| 2005/08/05 | 1,160 | 1,270 | 1,130 | 1,230 | +80 | +7% | 153,700 |
| 2005/08/04 | 1,160 | 1,170 | 1,110 | 1,150 | -50 | -4.2% | 74,200 |
| 2005/08/03 | 1,220 | 1,240 | 1,180 | 1,200 | -20 | -1.6% | 50,200 |
| 2005/08/02 | 1,220 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 37,400 |
| 2005/08/01 | 1,240 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 41,000 |
| 2005/07/29 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 22,300 |
| 2005/07/28 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 26,000 |
| 2005/07/27 | 1,240 | 1,260 | 1,230 | 1,250 | -10 | -0.8% | 44,000 |
| 2005/07/26 | 1,260 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 20,300 |
| 2005/07/25 | 1,270 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 32,300 |
| 2005/07/22 | 1,280 | 1,280 | 1,260 | 1,270 | -30 | -2.3% | 42,400 |
| 2005/07/21 | 1,310 | 1,320 | 1,280 | 1,300 | -20 | -1.5% | 34,700 |
| 2005/07/20 | 1,320 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 10,800 |
| 2005/07/19 | 1,330 | 1,340 | 1,310 | 1,320 | ±0 | ±0% | 39,600 |
| 2005/07/15 | 1,340 | 1,350 | 1,320 | 1,320 | -20 | -1.5% | 86,100 |
| 2005/07/14 | 1,300 | 1,390 | 1,300 | 1,340 | +40 | +3.1% | 329,700 |
| 2005/07/13 | 1,280 | 1,310 | 1,280 | 1,300 | +30 | +2.4% | 46,300 |
| 2005/07/12 | 1,300 | 1,310 | 1,270 | 1,270 | -30 | -2.3% | 47,500 |
| 2005/07/11 | 1,310 | 1,320 | 1,270 | 1,300 | -10 | -0.8% | 83,700 |
| 2005/07/08 | 1,250 | 1,400 | 1,240 | 1,310 | +70 | +5.6% | 477,900 |
| 2005/07/07 | 1,250 | 1,250 | 1,220 | 1,240 | ±0 | ±0% | 28,000 |
| 2005/07/06 | 1,230 | 1,240 | 1,220 | 1,240 | +10 | +0.8% | 23,300 |
| 2005/07/05 | 1,240 | 1,240 | 1,220 | 1,230 | -10 | -0.8% | 20,900 |
| 2005/07/04 | 1,240 | 1,240 | 1,220 | 1,240 | +10 | +0.8% | 28,000 |
4701～
4750
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
