グッドパッチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 901 | 908 | 890 | 890 | -11 | -1.2% | 117,700 |
| 2022/08/25 | 902 | 906 | 893 | 901 | ±0 | ±0% | 82,500 |
| 2022/08/24 | 904 | 914 | 897 | 901 | -7 | -0.8% | 72,100 |
| 2022/08/23 | 896 | 926 | 891 | 908 | -1 | -0.1% | 120,500 |
| 2022/08/22 | 914 | 914 | 898 | 909 | -18 | -1.9% | 136,000 |
| 2022/08/19 | 956 | 958 | 923 | 927 | -24 | -2.5% | 156,100 |
| 2022/08/18 | 940 | 960 | 933 | 951 | -4 | -0.4% | 152,300 |
| 2022/08/17 | 923 | 960 | 900 | 955 | +17 | +1.8% | 250,500 |
| 2022/08/16 | 900 | 939 | 898 | 938 | +38 | +4.2% | 155,900 |
| 2022/08/15 | 903 | 905 | 891 | 900 | -10 | -1.1% | 132,600 |
| 2022/08/12 | 906 | 918 | 896 | 910 | +11 | +1.2% | 79,300 |
| 2022/08/10 | 905 | 905 | 883 | 899 | -12 | -1.3% | 131,600 |
| 2022/08/09 | 913 | 920 | 905 | 911 | -11 | -1.2% | 135,900 |
| 2022/08/08 | 940 | 940 | 913 | 922 | -27 | -2.8% | 202,600 |
| 2022/08/05 | 946 | 956 | 944 | 949 | -1 | -0.1% | 101,800 |
| 2022/08/04 | 950 | 952 | 935 | 950 | +1 | +0.1% | 173,500 |
| 2022/08/03 | 949 | 955 | 937 | 949 | -1 | -0.1% | 145,100 |
| 2022/08/02 | 962 | 967 | 944 | 950 | -21 | -2.2% | 185,300 |
| 2022/08/01 | 965 | 973 | 942 | 971 | +4 | +0.4% | 234,800 |
| 2022/07/29 | 980 | 991 | 966 | 967 | -20 | -2% | 307,600 |
| 2022/07/28 | 1,000 | 1,011 | 985 | 987 | -13 | -1.3% | 344,900 |
| 2022/07/27 | 1,002 | 1,011 | 995 | 1,000 | -19 | -1.9% | 422,600 |
| 2022/07/26 | 1,004 | 1,019 | 999 | 1,019 | +1 | +0.1% | 326,500 |
| 2022/07/25 | 1,024 | 1,059 | 1,006 | 1,018 | -13 | -1.3% | 282,500 |
| 2022/07/22 | 1,029 | 1,053 | 1,002 | 1,031 | +17 | +1.7% | 473,600 |
| 2022/07/21 | 1,016 | 1,051 | 1,001 | 1,014 | -32 | -3.1% | 506,800 |
| 2022/07/20 | 995 | 1,049 | 990 | 1,046 | -49 | -4.5% | 1,298,900 |
| 2022/07/19 | 1,095 | 1,095 | 1,095 | 1,095 | -300 | -21.5% | 19,000 |
| 2022/07/15 | 1,395 | 1,415 | 1,358 | 1,395 | +7 | +0.5% | 153,000 |
| 2022/07/14 | 1,350 | 1,395 | 1,336 | 1,388 | +39 | +2.9% | 58,100 |
| 2022/07/13 | 1,379 | 1,400 | 1,335 | 1,349 | -41 | -2.9% | 95,700 |
| 2022/07/12 | 1,424 | 1,425 | 1,375 | 1,390 | -34 | -2.4% | 78,500 |
| 2022/07/11 | 1,425 | 1,439 | 1,408 | 1,424 | +29 | +2.1% | 43,100 |
| 2022/07/08 | 1,398 | 1,420 | 1,380 | 1,395 | +17 | +1.2% | 81,800 |
| 2022/07/07 | 1,373 | 1,390 | 1,353 | 1,378 | +16 | +1.2% | 45,400 |
| 2022/07/06 | 1,318 | 1,380 | 1,315 | 1,362 | +14 | +1% | 52,500 |
| 2022/07/05 | 1,343 | 1,359 | 1,330 | 1,348 | +33 | +2.5% | 25,600 |
| 2022/07/04 | 1,332 | 1,347 | 1,310 | 1,315 | +12 | +0.9% | 32,200 |
| 2022/07/01 | 1,356 | 1,356 | 1,297 | 1,303 | -39 | -2.9% | 58,200 |
| 2022/06/30 | 1,375 | 1,375 | 1,327 | 1,342 | -33 | -2.4% | 35,300 |
| 2022/06/29 | 1,348 | 1,376 | 1,336 | 1,375 | +7 | +0.5% | 38,500 |
| 2022/06/28 | 1,361 | 1,381 | 1,340 | 1,368 | +4 | +0.3% | 35,200 |
| 2022/06/27 | 1,380 | 1,385 | 1,332 | 1,364 | +8 | +0.6% | 54,200 |
| 2022/06/24 | 1,299 | 1,370 | 1,299 | 1,356 | +53 | +4.1% | 57,600 |
| 2022/06/23 | 1,304 | 1,329 | 1,292 | 1,303 | +2 | +0.2% | 22,300 |
| 2022/06/22 | 1,347 | 1,347 | 1,290 | 1,301 | -14 | -1.1% | 26,600 |
| 2022/06/21 | 1,298 | 1,325 | 1,281 | 1,315 | +65 | +5.2% | 35,300 |
| 2022/06/20 | 1,332 | 1,332 | 1,221 | 1,250 | -43 | -3.3% | 63,400 |
| 2022/06/17 | 1,296 | 1,313 | 1,270 | 1,293 | -33 | -2.5% | 50,500 |
| 2022/06/16 | 1,412 | 1,412 | 1,318 | 1,326 | -26 | -1.9% | 79,600 |
551～
600
件表示中 / 1079件
類似銘柄と比較する
現在ご覧いただいている「グッドパチ」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 |
|---|---|---|---|---|---|---|---|---|
| グッドパチ | 45,500円 | +11.1% | +323.9% | 0.00% | 35.97倍 | 1.06倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| ＭＲＴ | 74,200円 | -20.5% | -88.3% | 0.00% | 80.83倍 | 0.88倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| プラップＪ | 90,200円 | +7.0% | +4.0% | 4.43% | 11.39倍 | 0.77倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| ダイサン | 54,400円 | +5.7% | +999.9% | 4.04% | 13.17倍 | 0.65倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| イーサポート | 93,500円 | +21.9% | +42.1% | 0.53% | 54.42倍 | 1.21倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
市場注目の銘柄
チャート関連のコラム
