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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/22 | 1,120 | 1,128 | 1,060 | 1,128 | -1 | -0.1% | 3,000 |
| 2022/11/21 | 1,102 | 1,129 | 1,102 | 1,129 | +38 | +3.5% | 700 |
| 2022/11/18 | 1,110 | 1,120 | 1,091 | 1,091 | -10 | -0.9% | 1,200 |
| 2022/11/17 | 1,100 | 1,124 | 1,100 | 1,101 | +11 | +1% | 1,700 |
| 2022/11/16 | 1,061 | 1,090 | 1,061 | 1,090 | +29 | +2.7% | 1,000 |
| 2022/11/15 | 1,051 | 1,072 | 1,049 | 1,061 | -10 | -0.9% | 3,500 |
| 2022/11/14 | 1,118 | 1,118 | 1,071 | 1,071 | +13 | +1.2% | 4,300 |
| 2022/11/11 | 1,065 | 1,078 | 1,058 | 1,058 | -7 | -0.7% | 3,800 |
| 2022/11/10 | 1,080 | 1,085 | 1,063 | 1,065 | -12 | -1.1% | 3,900 |
| 2022/11/09 | 1,119 | 1,119 | 1,050 | 1,077 | -72 | -6.3% | 9,600 |
| 2022/11/08 | 1,093 | 1,270 | 1,093 | 1,149 | +99 | +9.4% | 52,000 |
| 2022/11/07 | 1,045 | 1,050 | 1,045 | 1,050 | +13 | +1.3% | 1,100 |
| 2022/11/04 | 1,030 | 1,037 | 1,030 | 1,037 | +7 | +0.7% | 600 |
| 2022/11/02 | 1,025 | 1,032 | 1,025 | 1,030 | +1 | +0.1% | 1,300 |
| 2022/11/01 | 1,020 | 1,029 | 1,020 | 1,029 | -1 | -0.1% | 300 |
| 2022/10/31 | 1,025 | 1,030 | 1,024 | 1,030 | +9 | +0.9% | 600 |
| 2022/10/28 | 1,021 | 1,021 | 1,021 | 1,021 | +5 | +0.5% | 200 |
| 2022/10/27 | 1,025 | 1,031 | 1,016 | 1,016 | -10 | -1% | 700 |
| 2022/10/26 | 1,026 | 1,026 | 1,026 | 1,026 | ±0 | ±0% | 100 |
| 2022/10/25 | 1,028 | 1,028 | 1,002 | 1,026 | -1 | -0.1% | 1,100 |
| 2022/10/24 | 1,025 | 1,027 | 1,015 | 1,027 | +11 | +1.1% | 500 |
| 2022/10/21 | 1,011 | 1,016 | 1,010 | 1,016 | ±0 | ±0% | 800 |
| 2022/10/20 | 1,002 | 1,016 | 1,000 | 1,016 | +6 | +0.6% | 2,000 |
| 2022/10/19 | 1,000 | 1,010 | 1,000 | 1,010 | - | - | 1,700 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 1567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 | 73,800円 | +13.6% | +23.6% | 0.54% | 11.30倍 | 1.66倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| リビンＴ | 376,000円 | +0.8% | +107.2% | 0.00% | 15.21倍 | 2.90倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| ＯＤＫ | 61,500円 | +11.3% | +0.7% | 1.63% | 13.26倍 | 0.80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 |
| リックソフト | 109,800円 | +12.4% | -10.8% | 0.00% | 15.69倍 | 1.63倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| ハッチ・ワーク | 260,400円 | +15.8% | +27.1% | 0.00% | 24.55倍 | 5.54倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
市場注目の銘柄
チャート関連のコラム
