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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,230 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 31,900 |
| 2005/06/30 | 1,270 | 1,270 | 1,210 | 1,220 | -50 | -3.9% | 81,000 |
| 2005/06/29 | 1,230 | 1,290 | 1,210 | 1,270 | +50 | +4.1% | 96,300 |
| 2005/06/28 | 1,220 | 1,230 | 1,210 | 1,220 | -10 | -0.8% | 29,800 |
| 2005/06/27 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 17,400 |
| 2005/06/24 | 1,240 | 1,240 | 1,210 | 1,210 | -20 | -1.6% | 24,800 |
| 2005/06/23 | 1,230 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 17,900 |
| 2005/06/22 | 1,200 | 1,230 | 1,200 | 1,220 | +10 | +0.8% | 35,400 |
| 2005/06/21 | 1,220 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 58,000 |
| 2005/06/20 | 1,260 | 1,270 | 1,220 | 1,230 | -30 | -2.4% | 55,000 |
| 2005/06/17 | 1,260 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 20,800 |
| 2005/06/16 | 1,270 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 17,500 |
| 2005/06/15 | 1,280 | 1,280 | 1,250 | 1,260 | -10 | -0.8% | 11,600 |
| 2005/06/14 | 1,270 | 1,280 | 1,260 | 1,270 | -10 | -0.8% | 10,200 |
| 2005/06/13 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 12,600 |
| 2005/06/10 | 1,270 | 1,290 | 1,260 | 1,290 | +10 | +0.8% | 10,700 |
| 2005/06/09 | 1,280 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 14,500 |
| 2005/06/08 | 1,310 | 1,320 | 1,250 | 1,280 | -20 | -1.5% | 58,200 |
| 2005/06/07 | 1,260 | 1,340 | 1,260 | 1,300 | +40 | +3.2% | 91,700 |
| 2005/06/06 | 1,260 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 16,900 |
| 2005/06/03 | 1,270 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 29,900 |
| 2005/06/02 | 1,260 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 25,000 |
| 2005/06/01 | 1,270 | 1,290 | 1,260 | 1,280 | +20 | +1.6% | 30,100 |
| 2005/05/31 | 1,260 | 1,260 | 1,240 | 1,260 | ±0 | ±0% | 16,300 |
| 2005/05/30 | 1,250 | 1,270 | 1,240 | 1,260 | +10 | +0.8% | 18,900 |
| 2005/05/27 | 1,240 | 1,250 | 1,220 | 1,250 | ±0 | ±0% | 13,100 |
| 2005/05/26 | 1,250 | 1,260 | 1,230 | 1,250 | -10 | -0.8% | 13,600 |
| 2005/05/25 | 1,280 | 1,280 | 1,240 | 1,260 | -30 | -2.3% | 27,200 |
| 2005/05/24 | 1,330 | 1,330 | 1,280 | 1,290 | -20 | -1.5% | 20,300 |
| 2005/05/23 | 1,340 | 1,340 | 1,310 | 1,310 | +10 | +0.8% | 24,700 |
| 2005/05/20 | 1,270 | 1,330 | 1,270 | 1,300 | +20 | +1.6% | 76,900 |
| 2005/05/19 | 1,250 | 1,290 | 1,250 | 1,280 | +40 | +3.2% | 35,200 |
| 2005/05/18 | 1,220 | 1,260 | 1,220 | 1,240 | ±0 | ±0% | 25,200 |
| 2005/05/17 | 1,300 | 1,320 | 1,230 | 1,240 | -40 | -3.1% | 54,400 |
| 2005/05/16 | 1,320 | 1,330 | 1,270 | 1,280 | -60 | -4.5% | 55,900 |
| 2005/05/13 | 1,340 | 1,350 | 1,320 | 1,340 | ±0 | ±0% | 28,600 |
| 2005/05/12 | 1,350 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 25,000 |
| 2005/05/11 | 1,360 | 1,360 | 1,320 | 1,340 | -30 | -2.2% | 50,800 |
| 2005/05/10 | 1,360 | 1,380 | 1,350 | 1,370 | +20 | +1.5% | 68,000 |
| 2005/05/09 | 1,360 | 1,370 | 1,340 | 1,350 | -30 | -2.2% | 106,000 |
| 2005/05/06 | 1,310 | 1,440 | 1,280 | 1,380 | +120 | +9.5% | 623,300 |
| 2005/05/02 | 1,260 | 1,260 | 1,260 | 1,260 | -300 | -19.2% | 24,900 |
| 2005/04/28 | 1,590 | 1,590 | 1,540 | 1,560 | -20 | -1.3% | 71,200 |
| 2005/04/27 | 1,600 | 1,610 | 1,580 | 1,580 | -30 | -1.9% | 99,600 |
| 2005/04/26 | 1,610 | 1,640 | 1,590 | 1,610 | ±0 | ±0% | 113,900 |
| 2005/04/25 | 1,600 | 1,610 | 1,590 | 1,610 | ±0 | ±0% | 26,400 |
| 2005/04/22 | 1,620 | 1,620 | 1,580 | 1,610 | +30 | +1.9% | 78,000 |
| 2005/04/21 | 1,550 | 1,580 | 1,530 | 1,580 | -10 | -0.6% | 64,200 |
| 2005/04/20 | 1,640 | 1,640 | 1,570 | 1,590 | -20 | -1.2% | 85,200 |
| 2005/04/19 | 1,540 | 1,610 | 1,540 | 1,610 | +80 | +5.2% | 121,900 |
4751～
4800
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
