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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 570 | 570 | 556 | 569 | +1 | +0.2% | 3,500 |
| 2023/06/30 | 567 | 568 | 541 | 568 | +13 | +2.3% | 6,500 |
| 2023/06/29 | 562 | 562 | 539 | 555 | -554 | -50% | 3,800 |
| 2023/06/28 | 1,102 | 1,117 | 1,102 | 1,109 | -7 | -0.6% | 1,500 |
| 2023/06/27 | 1,115 | 1,116 | 1,101 | 1,116 | +2 | +0.2% | 700 |
| 2023/06/26 | 1,108 | 1,114 | 1,102 | 1,114 | +7 | +0.6% | 2,800 |
| 2023/06/23 | 1,111 | 1,111 | 1,100 | 1,107 | ±0 | ±0% | 1,100 |
| 2023/06/22 | 1,094 | 1,107 | 1,094 | 1,107 | +14 | +1.3% | 600 |
| 2023/06/21 | 1,110 | 1,110 | 1,093 | 1,093 | -3 | -0.3% | 1,600 |
| 2023/06/20 | 1,110 | 1,110 | 1,092 | 1,096 | -9 | -0.8% | 2,700 |
| 2023/06/19 | 1,100 | 1,110 | 1,086 | 1,105 | -1 | -0.1% | 6,300 |
| 2023/06/16 | 1,090 | 1,110 | 1,090 | 1,106 | +1 | +0.1% | 7,200 |
| 2023/06/15 | 1,093 | 1,105 | 1,090 | 1,105 | +5 | +0.5% | 4,200 |
| 2023/06/14 | 1,100 | 1,109 | 1,098 | 1,100 | ±0 | ±0% | 900 |
| 2023/06/13 | 1,110 | 1,114 | 1,100 | 1,100 | ±0 | ±0% | 1,300 |
| 2023/06/12 | 1,107 | 1,116 | 1,087 | 1,100 | +1 | +0.1% | 2,200 |
| 2023/06/09 | 1,100 | 1,104 | 1,085 | 1,099 | -1 | -0.1% | 800 |
| 2023/06/08 | 1,081 | 1,100 | 1,081 | 1,100 | +3 | +0.3% | 1,300 |
| 2023/06/07 | 1,095 | 1,097 | 1,085 | 1,097 | -3 | -0.3% | 1,900 |
| 2023/06/06 | 1,096 | 1,102 | 1,096 | 1,100 | +1 | +0.1% | 1,500 |
| 2023/06/05 | 1,131 | 1,131 | 1,095 | 1,099 | -9 | -0.8% | 2,500 |
| 2023/06/02 | 1,111 | 1,115 | 1,092 | 1,108 | +5 | +0.5% | 1,900 |
| 2023/06/01 | 1,128 | 1,129 | 1,088 | 1,103 | +16 | +1.5% | 3,800 |
| 2023/05/31 | 1,115 | 1,197 | 1,072 | 1,087 | -4 | -0.4% | 23,900 |
| 2023/05/30 | 1,144 | 1,144 | 1,076 | 1,091 | -23 | -2.1% | 5,900 |
| 2023/05/29 | 1,155 | 1,159 | 1,073 | 1,114 | -26 | -2.3% | 14,400 |
| 2023/05/26 | 1,190 | 1,250 | 1,115 | 1,140 | +70 | +6.5% | 161,500 |
| 2023/05/25 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 600 |
| 2023/05/24 | 1,061 | 1,077 | 1,060 | 1,060 | -8 | -0.7% | 1,600 |
| 2023/05/23 | 1,070 | 1,083 | 1,066 | 1,068 | -11 | -1% | 900 |
| 2023/05/22 | 1,065 | 1,094 | 1,065 | 1,079 | +4 | +0.4% | 1,400 |
| 2023/05/19 | 1,080 | 1,094 | 1,075 | 1,075 | +11 | +1% | 1,900 |
| 2023/05/18 | 1,090 | 1,091 | 1,064 | 1,064 | -37 | -3.4% | 2,000 |
| 2023/05/17 | 1,141 | 1,141 | 1,081 | 1,101 | -10 | -0.9% | 3,400 |
| 2023/05/16 | 1,150 | 1,150 | 1,054 | 1,111 | -120 | -9.7% | 73,500 |
| 2023/05/15 | 1,245 | 1,245 | 1,213 | 1,231 | -19 | -1.5% | 5,900 |
| 2023/05/12 | 1,232 | 1,264 | 1,232 | 1,250 | +1 | +0.1% | 3,500 |
| 2023/05/11 | 1,248 | 1,249 | 1,230 | 1,249 | +1 | +0.1% | 3,000 |
| 2023/05/10 | 1,253 | 1,253 | 1,220 | 1,248 | -2 | -0.2% | 1,300 |
| 2023/05/09 | 1,230 | 1,250 | 1,226 | 1,250 | +28 | +2.3% | 3,100 |
| 2023/05/08 | 1,212 | 1,222 | 1,212 | 1,222 | -2 | -0.2% | 400 |
| 2023/05/02 | 1,211 | 1,250 | 1,160 | 1,224 | +1 | +0.1% | 5,600 |
| 2023/05/01 | 1,214 | 1,225 | 1,187 | 1,223 | +9 | +0.7% | 4,500 |
| 2023/04/28 | 1,230 | 1,230 | 1,207 | 1,214 | -16 | -1.3% | 2,700 |
| 2023/04/27 | 1,193 | 1,238 | 1,193 | 1,230 | +24 | +2% | 1,200 |
| 2023/04/26 | 1,192 | 1,211 | 1,186 | 1,206 | -16 | -1.3% | 4,300 |
| 2023/04/25 | 1,200 | 1,222 | 1,185 | 1,222 | -18 | -1.5% | 6,300 |
| 2023/04/24 | 1,218 | 1,242 | 1,201 | 1,240 | -38 | -3% | 10,000 |
| 2023/04/21 | 1,288 | 1,410 | 1,212 | 1,278 | +105 | +9% | 70,700 |
| 2023/04/20 | 1,150 | 1,173 | 1,150 | 1,173 | - | - | 1,100 |
351～
400
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
