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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,590 | 1,600 | 1,520 | 1,530 | -100 | -6.1% | 101,900 |
| 2005/04/15 | 1,610 | 1,650 | 1,610 | 1,630 | -10 | -0.6% | 71,700 |
| 2005/04/14 | 1,600 | 1,640 | 1,590 | 1,640 | -10 | -0.6% | 99,100 |
| 2005/04/13 | 1,700 | 1,700 | 1,620 | 1,650 | -60 | -3.5% | 105,000 |
| 2005/04/12 | 1,700 | 1,710 | 1,670 | 1,710 | +10 | +0.6% | 60,300 |
| 2005/04/11 | 1,730 | 1,750 | 1,670 | 1,700 | -30 | -1.7% | 113,500 |
| 2005/04/08 | 1,790 | 1,820 | 1,720 | 1,730 | ±0 | ±0% | 560,800 |
| 2005/04/07 | 1,660 | 1,730 | 1,630 | 1,730 | +60 | +3.6% | 219,000 |
| 2005/04/06 | 1,640 | 1,720 | 1,640 | 1,670 | +60 | +3.7% | 440,300 |
| 2005/04/05 | 1,600 | 1,620 | 1,570 | 1,610 | +10 | +0.6% | 74,400 |
| 2005/04/04 | 1,620 | 1,640 | 1,590 | 1,600 | -20 | -1.2% | 68,600 |
| 2005/04/01 | 1,590 | 1,620 | 1,570 | 1,620 | +30 | +1.9% | 60,400 |
| 2005/03/31 | 1,550 | 1,590 | 1,540 | 1,590 | +50 | +3.2% | 32,700 |
| 2005/03/30 | 1,530 | 1,570 | 1,530 | 1,540 | -20 | -1.3% | 23,200 |
| 2005/03/29 | 1,580 | 1,590 | 1,540 | 1,560 | -10 | -0.6% | 34,600 |
| 2005/03/28 | 1,580 | 1,580 | 1,560 | 1,570 | ±0 | ±0% | 23,700 |
| 2005/03/25 | 1,600 | 1,600 | 1,560 | 1,570 | -20 | -1.3% | 46,200 |
| 2005/03/24 | 1,610 | 1,630 | 1,590 | 1,590 | ±0 | ±0% | 49,100 |
| 2005/03/23 | 1,610 | 1,650 | 1,580 | 1,590 | ±0 | ±0% | 117,500 |
| 2005/03/22 | 1,560 | 1,610 | 1,550 | 1,590 | +50 | +3.2% | 115,200 |
| 2005/03/18 | 1,530 | 1,550 | 1,520 | 1,540 | -10 | -0.6% | 37,700 |
| 2005/03/17 | 1,550 | 1,560 | 1,530 | 1,550 | ±0 | ±0% | 33,700 |
| 2005/03/16 | 1,500 | 1,560 | 1,490 | 1,550 | +60 | +4% | 80,700 |
| 2005/03/15 | 1,530 | 1,530 | 1,490 | 1,490 | -30 | -2% | 64,900 |
| 2005/03/14 | 1,540 | 1,550 | 1,520 | 1,520 | -10 | -0.7% | 58,000 |
| 2005/03/11 | 1,540 | 1,560 | 1,530 | 1,530 | ±0 | ±0% | 68,300 |
| 2005/03/10 | 1,570 | 1,580 | 1,530 | 1,530 | -50 | -3.2% | 80,800 |
| 2005/03/09 | 1,610 | 1,610 | 1,570 | 1,580 | -40 | -2.5% | 49,400 |
| 2005/03/08 | 1,560 | 1,620 | 1,550 | 1,620 | +60 | +3.8% | 63,900 |
| 2005/03/07 | 1,610 | 1,620 | 1,560 | 1,560 | -50 | -3.1% | 57,400 |
| 2005/03/04 | 1,630 | 1,630 | 1,600 | 1,610 | -20 | -1.2% | 39,100 |
| 2005/03/03 | 1,650 | 1,660 | 1,610 | 1,630 | ±0 | ±0% | 60,300 |
| 2005/03/02 | 1,600 | 1,670 | 1,590 | 1,630 | +50 | +3.2% | 127,900 |
| 2005/03/01 | 1,580 | 1,590 | 1,570 | 1,580 | +10 | +0.6% | 34,700 |
| 2005/02/28 | 1,570 | 1,600 | 1,560 | 1,570 | +20 | +1.3% | 80,900 |
| 2005/02/25 | 1,550 | 1,570 | 1,540 | 1,550 | +10 | +0.6% | 33,500 |
| 2005/02/24 | 1,590 | 1,610 | 1,520 | 1,540 | -40 | -2.5% | 114,200 |
| 2005/02/23 | 1,550 | 1,580 | 1,530 | 1,580 | ±0 | ±0% | 36,600 |
| 2005/02/22 | 1,590 | 1,590 | 1,550 | 1,580 | -10 | -0.6% | 34,800 |
| 2005/02/21 | 1,550 | 1,600 | 1,520 | 1,590 | +70 | +4.6% | 73,500 |
| 2005/02/18 | 1,530 | 1,540 | 1,500 | 1,520 | -40 | -2.6% | 46,400 |
| 2005/02/17 | 1,480 | 1,570 | 1,460 | 1,560 | +10 | +0.6% | 121,100 |
| 2005/02/16 | 1,620 | 1,630 | 1,540 | 1,550 | -80 | -4.9% | 114,200 |
| 2005/02/15 | 1,650 | 1,680 | 1,610 | 1,630 | -10 | -0.6% | 75,900 |
| 2005/02/14 | 1,750 | 1,750 | 1,620 | 1,640 | -90 | -5.2% | 165,100 |
| 2005/02/10 | 1,680 | 1,740 | 1,680 | 1,730 | +50 | +3% | 94,100 |
| 2005/02/09 | 1,700 | 1,700 | 1,680 | 1,680 | -10 | -0.6% | 39,700 |
| 2005/02/08 | 1,700 | 1,730 | 1,680 | 1,690 | -40 | -2.3% | 90,700 |
| 2005/02/07 | 1,730 | 1,780 | 1,680 | 1,730 | +60 | +3.6% | 340,100 |
| 2005/02/04 | 1,770 | 1,770 | 1,670 | 1,670 | -100 | -5.6% | 168,400 |
4801～
4850
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
