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 |
|---|---|---|---|---|---|---|---|
| 2005/08/16 | 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 |
| 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 |
4901～
4950
件表示中 / 5237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 |
| ＩＮＧＳ | 314,500円 | +23.0% | +11.1% | 0.00% | 26.31倍 | 4.52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 |
| ほぼ日 | 341,000円 | +8.8% | +40.0% | 2.64% | 14.93倍 | 1.53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 |
| 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 |
| 梅の花Ｇ | 82,200円 | +0.9% | +38.7% | 1.22% | 15.03倍 | 7.18倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
