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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 1,120 | 1,148 | 1,120 | 1,138 | -12 | -1% | 1,700 |
| 2021/08/10 | 1,104 | 1,174 | 1,104 | 1,150 | - | - | 9,100 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 1,110 | 1,110 | 1,104 | 1,104 | ±0 | ±0% | 500 |
| 2021/08/03 | 1,092 | 1,129 | 1,092 | 1,104 | +2 | +0.2% | 1,500 |
| 2021/08/02 | 1,110 | 1,124 | 1,100 | 1,102 | -25 | -2.2% | 2,100 |
| 2021/07/30 | 1,117 | 1,127 | 1,111 | 1,127 | -10 | -0.9% | 1,400 |
| 2021/07/29 | 1,123 | 1,137 | 1,123 | 1,137 | +27 | +2.4% | 300 |
| 2021/07/28 | 1,138 | 1,138 | 1,110 | 1,110 | -12 | -1.1% | 1,300 |
| 2021/07/27 | 1,120 | 1,122 | 1,120 | 1,122 | -28 | -2.4% | 1,100 |
| 2021/07/26 | 1,105 | 1,150 | 1,105 | 1,150 | +15 | +1.3% | 900 |
| 2021/07/21 | 1,158 | 1,158 | 1,126 | 1,135 | -3 | -0.3% | 1,500 |
| 2021/07/20 | 1,138 | 1,138 | 1,134 | 1,138 | -1 | -0.1% | 500 |
| 2021/07/19 | 1,141 | 1,141 | 1,111 | 1,139 | -3 | -0.3% | 4,500 |
| 2021/07/16 | 1,100 | 1,142 | 1,100 | 1,142 | +12 | +1.1% | 1,300 |
| 2021/07/15 | 1,120 | 1,130 | 1,100 | 1,130 | +5 | +0.4% | 3,600 |
| 2021/07/14 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
| 2021/07/13 | 1,125 | 1,125 | 1,125 | 1,125 | +8 | +0.7% | 100 |
| 2021/07/12 | 1,120 | 1,138 | 1,111 | 1,117 | -12 | -1.1% | 2,800 |
| 2021/07/09 | 1,127 | 1,142 | 1,120 | 1,129 | - | - | 1,800 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 1,165 | 1,165 | 1,135 | 1,150 | - | - | 1,500 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 1,155 | 1,163 | 1,137 | 1,163 | -2 | -0.2% | 300 |
| 2021/07/02 | 1,167 | 1,167 | 1,152 | 1,165 | +20 | +1.7% | 700 |
| 2021/07/01 | 1,170 | 1,170 | 1,139 | 1,145 | +2 | +0.2% | 2,000 |
| 2021/06/30 | 1,140 | 1,157 | 1,127 | 1,143 | -16 | -1.4% | 1,100 |
| 2021/06/29 | 1,140 | 1,159 | 1,139 | 1,159 | +2 | +0.2% | 1,100 |
| 2021/06/28 | 1,157 | 1,157 | 1,157 | 1,157 | ±0 | ±0% | 100 |
| 2021/06/25 | 1,158 | 1,158 | 1,131 | 1,157 | +4 | +0.3% | 3,300 |
| 2021/06/24 | 1,123 | 1,153 | 1,106 | 1,153 | +30 | +2.7% | 800 |
| 2021/06/23 | 1,103 | 1,123 | 1,103 | 1,123 | +7 | +0.6% | 1,100 |
| 2021/06/22 | 1,133 | 1,133 | 1,108 | 1,116 | +21 | +1.9% | 1,000 |
| 2021/06/21 | 1,133 | 1,133 | 1,090 | 1,095 | -38 | -3.4% | 1,200 |
| 2021/06/18 | 1,116 | 1,133 | 1,111 | 1,133 | +3 | +0.3% | 600 |
| 2021/06/17 | 1,120 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 400 |
| 2021/06/16 | 1,110 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 300 |
| 2021/06/15 | 1,115 | 1,120 | 1,112 | 1,120 | +5 | +0.4% | 1,200 |
| 2021/06/14 | 1,120 | 1,120 | 1,115 | 1,115 | -6 | -0.5% | 200 |
| 2021/06/11 | 1,160 | 1,160 | 1,106 | 1,121 | -35 | -3% | 4,200 |
| 2021/06/10 | 1,130 | 1,156 | 1,125 | 1,156 | +25 | +2.2% | 900 |
| 2021/06/09 | 1,131 | 1,131 | 1,131 | 1,131 | -3 | -0.3% | 100 |
| 2021/06/08 | 1,112 | 1,134 | 1,102 | 1,134 | -8 | -0.7% | 3,300 |
| 2021/06/07 | 1,107 | 1,142 | 1,105 | 1,142 | +25 | +2.2% | 900 |
| 2021/06/04 | 1,105 | 1,117 | 1,090 | 1,117 | - | - | 1,300 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 1,105 | 1,105 | 1,105 | 1,105 | +5 | +0.5% | 100 |
| 2021/06/01 | 1,091 | 1,100 | 1,091 | 1,100 | - | - | 500 |
| 2021/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
件表示中 / 1379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 | 66,600円 | +16.8% | +18.5% | 0.45% | 12.55倍 | 1.67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 |
| 日本一Ｓ | 89,600円 | +3.0% | -16.9% | 0.56% | 7.56倍 | 0.60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 |
| チエル | 59,100円 | +8.2% | -9.4% | 1.69% | 11.01倍 | 1.63倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| グロバルウェ | 12,200円 | +22.6% | - | 0.00% | 77.71倍 | 4.26倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| ハッチ・ワーク | 228,500円 | +18.9% | +999.9% | 0.00% | 16.05倍 | 6.24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
