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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,089 | 1,119 | 1,089 | 1,101 | +2 | +0.2% | 800 |
| 2022/03/28 | 1,099 | 1,099 | 1,099 | 1,099 | -45 | -3.9% | 200 |
| 2022/03/25 | 1,144 | 1,144 | 1,144 | 1,144 | +28 | +2.5% | 700 |
| 2022/03/24 | 1,071 | 1,137 | 1,071 | 1,116 | +29 | +2.7% | 2,400 |
| 2022/03/23 | 1,093 | 1,093 | 1,062 | 1,087 | -7 | -0.6% | 3,300 |
| 2022/03/22 | 1,076 | 1,097 | 1,076 | 1,094 | +24 | +2.2% | 1,200 |
| 2022/03/18 | 1,078 | 1,078 | 1,061 | 1,070 | +16 | +1.5% | 300 |
| 2022/03/17 | 1,054 | 1,054 | 1,054 | 1,054 | +23 | +2.2% | 300 |
| 2022/03/16 | 1,081 | 1,081 | 1,031 | 1,031 | +11 | +1.1% | 300 |
| 2022/03/15 | 1,000 | 1,020 | 1,000 | 1,020 | +5 | +0.5% | 2,000 |
| 2022/03/14 | 1,054 | 1,054 | 1,015 | 1,015 | -9 | -0.9% | 400 |
| 2022/03/11 | 1,021 | 1,033 | 1,021 | 1,024 | -27 | -2.6% | 900 |
| 2022/03/10 | 1,060 | 1,089 | 1,045 | 1,051 | - | - | 3,400 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 1,011 | 1,051 | 1,011 | 1,050 | -21 | -2% | 2,000 |
| 2022/03/07 | 1,090 | 1,090 | 1,043 | 1,071 | -26 | -2.4% | 1,300 |
| 2022/03/04 | 1,097 | 1,097 | 1,097 | 1,097 | +10 | +0.9% | 100 |
| 2022/03/03 | 1,130 | 1,150 | 1,087 | 1,087 | +47 | +4.5% | 4,100 |
| 2022/03/02 | 1,002 | 1,050 | 1,002 | 1,040 | +35 | +3.5% | 700 |
| 2022/03/01 | 1,001 | 1,020 | 1,001 | 1,005 | -5 | -0.5% | 1,900 |
| 2022/02/28 | 1,000 | 1,010 | 986 | 1,010 | +10 | +1% | 3,600 |
| 2022/02/25 | 1,043 | 1,043 | 982 | 1,000 | +1 | +0.1% | 2,000 |
| 2022/02/24 | 1,004 | 1,014 | 999 | 999 | -9 | -0.9% | 600 |
| 2022/02/22 | 990 | 1,008 | 990 | 1,008 | +36 | +3.7% | 200 |
| 2022/02/21 | 970 | 980 | 970 | 972 | -8 | -0.8% | 300 |
| 2022/02/18 | 967 | 980 | 967 | 980 | -2 | -0.2% | 1,400 |
| 2022/02/17 | 983 | 983 | 982 | 982 | +1 | +0.1% | 300 |
| 2022/02/16 | 982 | 982 | 981 | 981 | +25 | +2.6% | 600 |
| 2022/02/15 | 1,015 | 1,015 | 956 | 956 | -44 | -4.4% | 1,100 |
| 2022/02/14 | 995 | 1,017 | 986 | 1,000 | -21 | -2.1% | 3,100 |
| 2022/02/10 | 1,039 | 1,109 | 1,021 | 1,021 | +57 | +5.9% | 12,200 |
| 2022/02/09 | 956 | 964 | 955 | 964 | -1 | -0.1% | 2,600 |
| 2022/02/08 | 961 | 965 | 951 | 965 | +19 | +2% | 600 |
| 2022/02/07 | 941 | 959 | 932 | 946 | -27 | -2.8% | 1,000 |
| 2022/02/04 | 943 | 973 | 943 | 973 | +33 | +3.5% | 200 |
| 2022/02/03 | 950 | 960 | 936 | 940 | -40 | -4.1% | 1,000 |
| 2022/02/02 | 960 | 980 | 960 | 980 | +20 | +2.1% | 200 |
| 2022/02/01 | 958 | 975 | 958 | 960 | +2 | +0.2% | 800 |
| 2022/01/31 | 958 | 960 | 945 | 958 | - | - | 41,800 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 930 | 950 | 930 | 950 | -15 | -1.6% | 1,100 |
| 2022/01/26 | 965 | 965 | 965 | 965 | +3 | +0.3% | 2,000 |
| 2022/01/25 | 985 | 985 | 955 | 962 | -24 | -2.4% | 1,500 |
| 2022/01/24 | 980 | 986 | 980 | 986 | - | - | 300 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 950 | 980 | 950 | 980 | - | - | 900 |
| 2022/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/18 | 974 | 980 | 974 | 980 | +15 | +1.6% | 1,100 |
| 2022/01/17 | 969 | 984 | 951 | 965 | -19 | -1.9% | 1,300 |
| 2022/01/14 | 969 | 984 | 954 | 984 | ±0 | ±0% | 600 |
751～
800
件表示中 / 1483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 | 65,000円 | +16.8% | +18.5% | 0.62% | 12.33倍 | 1.53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 |
| ブイキューブ | 17,300円 | +3.2% | - | 0.00% | 22.38倍 | -32.46倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ＳＥ Ｈ＆Ｉ | 24,600円 | -0.3% | -17.8% | 1.42% | 6.47倍 | 0.47倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ＣＡＰ | 76,700円 | +7.4% | +42.9% | 2.22% | 15.46倍 | 1.37倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| シイエヌエス | 150,600円 | +13.6% | +4.0% | 4.98% | 8.95倍 | 1.18倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
市場注目の銘柄
チャート関連のコラム
