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 |
|---|---|---|---|---|---|---|---|
| 2005/09/08 | 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 |
| 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 |
4851～
4900
件表示中 / 5204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 | 42,500円 | +4.0% | - | 0.00% | - | -1.12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 |
| ＮＡＴＴＹＨＤ | 330,000円 | +18.1% | - | 0.30% | 806.85倍 | 3.56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 |
| シルバーライフ | 73,300円 | +7.0% | +6.7% | 2.18% | 11.41倍 | 1.21倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| フォーシーズＨ | 71,800円 | +17.3% | - | 0.00% | - | 6.95倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ＫＯＺＯＨＤ | 3,100円 | +11.6% | - | 0.00% | - | 73.81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 |
市場注目の銘柄
チャート関連のコラム
