ｇｏｏｄｄａｙｓホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,154 | 1,159 | 1,153 | 1,156 | -3 | -0.3% | 600 |
| 2023/02/03 | 1,159 | 1,159 | 1,159 | 1,159 | +3 | +0.3% | 600 |
| 2023/02/02 | 1,156 | 1,156 | 1,156 | 1,156 | ±0 | ±0% | 400 |
| 2023/02/01 | 1,125 | 1,156 | 1,122 | 1,156 | +1 | +0.1% | 1,300 |
| 2023/01/31 | 1,162 | 1,162 | 1,147 | 1,155 | -8 | -0.7% | 600 |
| 2023/01/30 | 1,174 | 1,174 | 1,123 | 1,163 | +8 | +0.7% | 1,900 |
| 2023/01/27 | 1,148 | 1,155 | 1,148 | 1,155 | +1 | +0.1% | 400 |
| 2023/01/26 | 1,146 | 1,166 | 1,130 | 1,154 | -22 | -1.9% | 3,700 |
| 2023/01/25 | 1,183 | 1,183 | 1,176 | 1,176 | -4 | -0.3% | 800 |
| 2023/01/24 | 1,145 | 1,180 | 1,145 | 1,180 | +42 | +3.7% | 700 |
| 2023/01/23 | 1,123 | 1,144 | 1,123 | 1,138 | - | - | 600 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,113 | 1,145 | 1,113 | 1,139 | +16 | +1.4% | 1,000 |
| 2023/01/18 | 1,139 | 1,142 | 1,123 | 1,123 | -16 | -1.4% | 600 |
| 2023/01/17 | 1,146 | 1,146 | 1,134 | 1,139 | -2 | -0.2% | 300 |
| 2023/01/16 | 1,117 | 1,141 | 1,117 | 1,141 | - | - | 300 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,122 | 1,131 | 1,103 | 1,131 | +11 | +1% | 900 |
| 2023/01/11 | 1,101 | 1,120 | 1,100 | 1,120 | -4 | -0.4% | 1,400 |
| 2023/01/10 | 1,110 | 1,124 | 1,110 | 1,124 | +3 | +0.3% | 200 |
| 2023/01/06 | 1,107 | 1,121 | 1,106 | 1,121 | +1 | +0.1% | 500 |
| 2023/01/05 | 1,106 | 1,120 | 1,091 | 1,120 | - | - | 1,400 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,119 | 1,120 | 1,119 | 1,120 | +1 | +0.1% | 500 |
| 2022/12/29 | 1,090 | 1,119 | 1,090 | 1,119 | +1 | +0.1% | 500 |
| 2022/12/28 | 1,081 | 1,119 | 1,081 | 1,118 | +8 | +0.7% | 1,100 |
| 2022/12/27 | 1,086 | 1,110 | 1,080 | 1,110 | -4 | -0.4% | 1,000 |
| 2022/12/26 | 1,071 | 1,114 | 1,071 | 1,114 | -11 | -1% | 2,700 |
| 2022/12/23 | 1,154 | 1,154 | 1,099 | 1,125 | -7 | -0.6% | 2,000 |
| 2022/12/22 | 1,117 | 1,132 | 1,117 | 1,132 | +14 | +1.3% | 300 |
| 2022/12/21 | 1,106 | 1,119 | 1,080 | 1,118 | +2 | +0.2% | 3,200 |
| 2022/12/20 | 1,119 | 1,130 | 1,116 | 1,116 | -33 | -2.9% | 1,000 |
| 2022/12/19 | 1,148 | 1,149 | 1,148 | 1,149 | +5 | +0.4% | 500 |
| 2022/12/16 | 1,146 | 1,148 | 1,144 | 1,144 | -2 | -0.2% | 1,200 |
| 2022/12/15 | 1,146 | 1,146 | 1,146 | 1,146 | +25 | +2.2% | 100 |
| 2022/12/14 | 1,121 | 1,121 | 1,121 | 1,121 | -2 | -0.2% | 100 |
| 2022/12/13 | 1,143 | 1,145 | 1,123 | 1,123 | -13 | -1.1% | 500 |
| 2022/12/12 | 1,117 | 1,136 | 1,100 | 1,136 | -11 | -1% | 500 |
| 2022/12/09 | 1,148 | 1,148 | 1,147 | 1,147 | - | - | 500 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,086 | 1,148 | 1,080 | 1,148 | +59 | +5.4% | 1,800 |
| 2022/12/06 | 1,089 | 1,089 | 1,089 | 1,089 | -12 | -1.1% | 100 |
| 2022/12/05 | 1,109 | 1,109 | 1,101 | 1,101 | ±0 | ±0% | 500 |
| 2022/12/02 | 1,109 | 1,109 | 1,101 | 1,101 | -25 | -2.2% | 500 |
| 2022/12/01 | 1,119 | 1,126 | 1,106 | 1,126 | +7 | +0.6% | 900 |
| 2022/11/30 | 1,119 | 1,119 | 1,119 | 1,119 | +21 | +1.9% | 300 |
| 2022/11/29 | 1,113 | 1,119 | 1,070 | 1,098 | -21 | -1.9% | 5,200 |
| 2022/11/28 | 1,119 | 1,119 | 1,100 | 1,119 | +5 | +0.4% | 1,400 |
| 2022/11/25 | 1,127 | 1,127 | 1,113 | 1,114 | -11 | -1% | 1,900 |
| 2022/11/24 | 1,129 | 1,129 | 1,100 | 1,125 | -3 | -0.3% | 4,600 |
451～
500
件表示中 / 1393件
類似銘柄と比較する
現在ご覧いただいている「ＧＤＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＤＨ | 66,200円 | +16.8% | +18.5% | 0.45% | 12.50倍 | 1.55倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| ＡＲアドバン | 132,100円 | +10.0% | +29.5% | 0.00% | 13.40倍 | 2.21倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ＯＤＫ | 55,100円 | +14.2% | -17.2% | 1.81% | 13.25倍 | 0.77倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| ＧＭＯ－Ｒ＆ＡＩ | 262,600円 | -0.2% | -40.4% | 4.37% | 22.58倍 | 2.15倍 |
|
ＧＭＯ傘下。マーケティング調査プラットフォームを提供。アジア回答網を構築、ＡＩ積極活用 |
| 日本一Ｓ | 85,900円 | +3.0% | -16.9% | 0.58% | 7.24倍 | 0.58倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
市場注目の銘柄
チャート関連のコラム
