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 |
|---|---|---|---|---|---|---|---|
| 2020/12/28 | 966 | 975 | 956 | 964 | -11 | -1.1% | 4,500 |
| 2020/12/25 | 978 | 978 | 962 | 975 | +13 | +1.4% | 11,100 |
| 2020/12/24 | 984 | 985 | 962 | 962 | -14 | -1.4% | 6,800 |
| 2020/12/23 | 1,000 | 1,000 | 976 | 976 | -28 | -2.8% | 20,600 |
| 2020/12/22 | 1,000 | 1,004 | 977 | 1,004 | +4 | +0.4% | 7,100 |
| 2020/12/21 | 999 | 1,009 | 999 | 1,000 | +6 | +0.6% | 1,900 |
| 2020/12/18 | 998 | 1,003 | 988 | 994 | -1 | -0.1% | 1,100 |
| 2020/12/17 | 999 | 1,007 | 989 | 995 | -12 | -1.2% | 2,100 |
| 2020/12/16 | 1,072 | 1,072 | 1,007 | 1,007 | +8 | +0.8% | 2,000 |
| 2020/12/15 | 990 | 1,004 | 980 | 999 | -9 | -0.9% | 5,500 |
| 2020/12/14 | 1,020 | 1,043 | 1,006 | 1,008 | -2 | -0.2% | 2,900 |
| 2020/12/11 | 1,030 | 1,030 | 1,010 | 1,010 | +11 | +1.1% | 5,600 |
| 2020/12/10 | 1,000 | 1,010 | 989 | 999 | +1 | +0.1% | 8,300 |
| 2020/12/09 | 1,002 | 1,010 | 998 | 998 | -2 | -0.2% | 4,300 |
| 2020/12/08 | 989 | 1,009 | 989 | 1,000 | -5 | -0.5% | 4,200 |
| 2020/12/07 | 999 | 1,007 | 978 | 1,005 | +6 | +0.6% | 8,200 |
| 2020/12/04 | 1,010 | 1,016 | 991 | 999 | -3 | -0.3% | 2,900 |
| 2020/12/03 | 1,000 | 1,018 | 1,000 | 1,002 | ±0 | ±0% | 1,800 |
| 2020/12/02 | 992 | 1,034 | 992 | 1,002 | +10 | +1% | 3,900 |
| 2020/12/01 | 1,005 | 1,034 | 990 | 992 | -43 | -4.2% | 5,700 |
| 2020/11/30 | 1,074 | 1,074 | 1,031 | 1,035 | -11 | -1.1% | 3,500 |
| 2020/11/27 | 1,015 | 1,053 | 1,000 | 1,046 | +28 | +2.8% | 3,200 |
| 2020/11/26 | 1,001 | 1,018 | 948 | 1,018 | -1 | -0.1% | 5,700 |
| 2020/11/25 | 994 | 1,080 | 991 | 1,019 | +55 | +5.7% | 19,100 |
| 2020/11/24 | 959 | 970 | 956 | 964 | -2 | -0.2% | 6,000 |
| 2020/11/20 | 971 | 971 | 954 | 966 | +10 | +1% | 4,500 |
| 2020/11/19 | 971 | 977 | 955 | 956 | ±0 | ±0% | 3,200 |
| 2020/11/18 | 966 | 973 | 954 | 956 | -9 | -0.9% | 6,800 |
| 2020/11/17 | 1,006 | 1,029 | 962 | 965 | -28 | -2.8% | 8,400 |
| 2020/11/16 | 947 | 1,090 | 941 | 993 | -227 | -18.6% | 40,200 |
| 2020/11/13 | 1,206 | 1,221 | 1,206 | 1,220 | -8 | -0.7% | 1,900 |
| 2020/11/12 | 1,221 | 1,240 | 1,180 | 1,228 | +7 | +0.6% | 3,300 |
| 2020/11/11 | 1,190 | 1,227 | 1,190 | 1,221 | +16 | +1.3% | 2,500 |
| 2020/11/10 | 1,200 | 1,262 | 1,200 | 1,205 | +3 | +0.2% | 3,900 |
| 2020/11/09 | 1,222 | 1,230 | 1,199 | 1,202 | +10 | +0.8% | 3,600 |
| 2020/11/06 | 1,201 | 1,210 | 1,175 | 1,192 | -22 | -1.8% | 5,200 |
| 2020/11/05 | 1,161 | 1,222 | 1,161 | 1,214 | +37 | +3.1% | 2,400 |
| 2020/11/04 | 1,157 | 1,217 | 1,157 | 1,177 | +6 | +0.5% | 4,200 |
| 2020/11/02 | 1,213 | 1,213 | 1,145 | 1,171 | +41 | +3.6% | 2,800 |
| 2020/10/30 | 1,175 | 1,175 | 1,130 | 1,130 | -65 | -5.4% | 8,800 |
| 2020/10/29 | 1,230 | 1,230 | 1,175 | 1,195 | -83 | -6.5% | 6,600 |
| 2020/10/28 | 1,203 | 1,288 | 1,200 | 1,278 | +82 | +6.9% | 4,300 |
| 2020/10/27 | 1,170 | 1,239 | 1,147 | 1,196 | -4 | -0.3% | 6,000 |
| 2020/10/26 | 1,306 | 1,345 | 1,200 | 1,200 | -106 | -8.1% | 9,800 |
| 2020/10/23 | 1,288 | 1,321 | 1,228 | 1,306 | +78 | +6.4% | 16,400 |
| 2020/10/22 | 1,210 | 1,232 | 1,200 | 1,228 | +18 | +1.5% | 2,800 |
| 2020/10/21 | 1,198 | 1,235 | 1,198 | 1,210 | +9 | +0.7% | 2,300 |
| 2020/10/20 | 1,211 | 1,257 | 1,180 | 1,201 | -10 | -0.8% | 5,800 |
| 2020/10/19 | 1,190 | 1,225 | 1,141 | 1,211 | +21 | +1.8% | 12,500 |
| 2020/10/16 | 1,248 | 1,280 | 1,145 | 1,190 | -88 | -6.9% | 17,200 |
951～
1000
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 | 66,700円 | +16.8% | +18.5% | 0.45% | 12.57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 | 88,700円 | +3.0% | -16.9% | 0.56% | 7.48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 | 59,000円 | +8.2% | -9.4% | 1.69% | 10.99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 | 227,900円 | +18.9% | +999.9% | 0.00% | 16.01倍 | 6.22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
