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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 961 | 1,040 | 961 | 1,040 | +80 | +8.3% | 97,800 |
| 2006/03/28 | 978 | 979 | 960 | 960 | -10 | -1% | 15,900 |
| 2006/03/27 | 957 | 970 | 950 | 970 | +13 | +1.4% | 18,300 |
| 2006/03/24 | 969 | 970 | 955 | 957 | -13 | -1.3% | 12,900 |
| 2006/03/23 | 970 | 979 | 955 | 970 | +9 | +0.9% | 23,500 |
| 2006/03/22 | 974 | 974 | 951 | 961 | -13 | -1.3% | 14,700 |
| 2006/03/20 | 962 | 974 | 950 | 974 | +4 | +0.4% | 18,900 |
| 2006/03/17 | 980 | 980 | 950 | 970 | -10 | -1% | 8,600 |
| 2006/03/16 | 983 | 984 | 966 | 980 | -8 | -0.8% | 20,500 |
| 2006/03/15 | 987 | 988 | 975 | 988 | +9 | +0.9% | 17,400 |
| 2006/03/14 | 975 | 980 | 966 | 979 | +10 | +1% | 31,300 |
| 2006/03/13 | 955 | 970 | 955 | 969 | +24 | +2.5% | 20,000 |
| 2006/03/10 | 920 | 948 | 910 | 945 | +29 | +3.2% | 37,800 |
| 2006/03/09 | 905 | 925 | 905 | 916 | +16 | +1.8% | 12,400 |
| 2006/03/08 | 890 | 919 | 890 | 900 | -8 | -0.9% | 10,500 |
| 2006/03/07 | 924 | 933 | 891 | 908 | -6 | -0.7% | 32,100 |
| 2006/03/06 | 897 | 930 | 886 | 914 | +7 | +0.8% | 26,200 |
| 2006/03/03 | 927 | 956 | 905 | 907 | -37 | -3.9% | 30,000 |
| 2006/03/02 | 970 | 980 | 930 | 944 | -26 | -2.7% | 12,800 |
| 2006/03/01 | 975 | 975 | 921 | 970 | -10 | -1% | 25,000 |
| 2006/02/28 | 975 | 980 | 955 | 980 | +9 | +0.9% | 30,400 |
| 2006/02/27 | 1,000 | 1,020 | 966 | 971 | -24 | -2.4% | 59,600 |
| 2006/02/24 | 985 | 1,010 | 960 | 995 | +20 | +2.1% | 81,500 |
| 2006/02/23 | 920 | 975 | 910 | 975 | +90 | +10.2% | 57,000 |
| 2006/02/22 | 890 | 923 | 880 | 885 | +15 | +1.7% | 90,000 |
| 2006/02/21 | 795 | 879 | 795 | 870 | +75 | +9.4% | 75,900 |
| 2006/02/20 | 850 | 850 | 791 | 795 | -95 | -10.7% | 94,300 |
| 2006/02/17 | 931 | 955 | 880 | 890 | -56 | -5.9% | 84,900 |
| 2006/02/16 | 963 | 973 | 930 | 946 | -16 | -1.7% | 34,500 |
| 2006/02/15 | 1,010 | 1,010 | 960 | 962 | +8 | +0.8% | 51,700 |
| 2006/02/14 | 990 | 1,020 | 912 | 954 | -26 | -2.7% | 101,300 |
| 2006/02/13 | 1,060 | 1,070 | 980 | 980 | -130 | -11.7% | 112,600 |
| 2006/02/10 | 1,150 | 1,150 | 1,070 | 1,110 | -50 | -4.3% | 78,400 |
| 2006/02/09 | 1,180 | 1,180 | 1,140 | 1,160 | +10 | +0.9% | 41,900 |
| 2006/02/08 | 1,180 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 92,900 |
| 2006/02/07 | 1,150 | 1,200 | 1,140 | 1,180 | +40 | +3.5% | 127,300 |
| 2006/02/06 | 1,140 | 1,160 | 1,130 | 1,140 | +10 | +0.9% | 42,500 |
| 2006/02/03 | 1,120 | 1,140 | 1,110 | 1,130 | -10 | -0.9% | 47,500 |
| 2006/02/02 | 1,130 | 1,190 | 1,110 | 1,140 | +10 | +0.9% | 170,200 |
| 2006/02/01 | 1,170 | 1,180 | 1,110 | 1,130 | -50 | -4.2% | 147,200 |
| 2006/01/31 | 1,230 | 1,290 | 1,170 | 1,180 | +10 | +0.9% | 840,000 |
| 2006/01/30 | 1,110 | 1,200 | 1,080 | 1,170 | +80 | +7.3% | 396,100 |
| 2006/01/27 | 1,120 | 1,130 | 1,070 | 1,090 | -10 | -0.9% | 68,100 |
| 2006/01/26 | 1,090 | 1,120 | 1,080 | 1,100 | +20 | +1.9% | 57,600 |
| 2006/01/25 | 1,130 | 1,130 | 1,080 | 1,080 | ±0 | ±0% | 131,400 |
| 2006/01/24 | 1,000 | 1,100 | 1,000 | 1,080 | +80 | +8% | 273,100 |
| 2006/01/23 | 1,010 | 1,070 | 988 | 1,000 | -80 | -7.4% | 119,500 |
| 2006/01/20 | 1,160 | 1,200 | 1,050 | 1,080 | +60 | +5.9% | 398,200 |
| 2006/01/19 | 922 | 1,020 | 922 | 1,020 | +100 | +10.9% | 91,900 |
| 2006/01/18 | 1,040 | 1,050 | 910 | 920 | -190 | -17.1% | 218,300 |
4751～
4800
件表示中 / 5238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 |
| ＫＯＺＯＨＤ | 2,700円 | +11.6% | - | 0.00% | - | 19.15倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| ほぼ日 | 341,000円 | +8.8% | +40.0% | 2.64% | 14.94倍 | 1.54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 |
| ＩＮＧＳ | 307,000円 | +23.0% | +11.1% | 0.00% | 25.68倍 | 4.40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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
