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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,383 | 1,407 | 1,351 | 1,352 | -30 | -2.2% | 38,700 |
| 2022/06/14 | 1,364 | 1,383 | 1,341 | 1,382 | +8 | +0.6% | 51,900 |
| 2022/06/13 | 1,407 | 1,417 | 1,366 | 1,374 | -74 | -5.1% | 86,100 |
| 2022/06/10 | 1,487 | 1,487 | 1,445 | 1,448 | -46 | -3.1% | 65,400 |
| 2022/06/09 | 1,434 | 1,500 | 1,424 | 1,494 | +60 | +4.2% | 80,400 |
| 2022/06/08 | 1,455 | 1,459 | 1,430 | 1,434 | -9 | -0.6% | 68,500 |
| 2022/06/07 | 1,513 | 1,513 | 1,439 | 1,443 | -75 | -4.9% | 98,300 |
| 2022/06/06 | 1,506 | 1,520 | 1,450 | 1,518 | +2 | +0.1% | 111,000 |
| 2022/06/03 | 1,561 | 1,579 | 1,515 | 1,516 | -5 | -0.3% | 43,100 |
| 2022/06/02 | 1,552 | 1,557 | 1,509 | 1,521 | -24 | -1.6% | 53,300 |
| 2022/06/01 | 1,520 | 1,545 | 1,505 | 1,545 | +32 | +2.1% | 55,500 |
| 2022/05/31 | 1,520 | 1,530 | 1,483 | 1,513 | +9 | +0.6% | 66,900 |
| 2022/05/30 | 1,455 | 1,508 | 1,455 | 1,504 | +63 | +4.4% | 89,000 |
| 2022/05/27 | 1,469 | 1,469 | 1,434 | 1,441 | +10 | +0.7% | 44,000 |
| 2022/05/26 | 1,450 | 1,452 | 1,420 | 1,431 | +27 | +1.9% | 44,900 |
| 2022/05/25 | 1,434 | 1,438 | 1,385 | 1,404 | -34 | -2.4% | 80,600 |
| 2022/05/24 | 1,520 | 1,520 | 1,436 | 1,438 | -97 | -6.3% | 95,800 |
| 2022/05/23 | 1,491 | 1,538 | 1,477 | 1,535 | +41 | +2.7% | 60,000 |
| 2022/05/20 | 1,524 | 1,524 | 1,450 | 1,494 | +16 | +1.1% | 78,500 |
| 2022/05/19 | 1,432 | 1,483 | 1,431 | 1,478 | -43 | -2.8% | 64,100 |
| 2022/05/18 | 1,489 | 1,538 | 1,479 | 1,521 | +84 | +5.8% | 82,100 |
| 2022/05/17 | 1,468 | 1,480 | 1,429 | 1,437 | -61 | -4.1% | 66,400 |
| 2022/05/16 | 1,550 | 1,550 | 1,475 | 1,498 | +42 | +2.9% | 97,600 |
| 2022/05/13 | 1,366 | 1,461 | 1,360 | 1,456 | +135 | +10.2% | 122,200 |
| 2022/05/12 | 1,410 | 1,410 | 1,311 | 1,321 | -149 | -10.1% | 207,500 |
| 2022/05/11 | 1,480 | 1,520 | 1,420 | 1,470 | -17 | -1.1% | 140,200 |
| 2022/05/10 | 1,494 | 1,494 | 1,438 | 1,487 | -30 | -2% | 117,600 |
| 2022/05/09 | 1,542 | 1,557 | 1,505 | 1,517 | -38 | -2.4% | 141,100 |
| 2022/05/06 | 1,650 | 1,650 | 1,545 | 1,555 | -103 | -6.2% | 157,800 |
| 2022/05/02 | 1,656 | 1,667 | 1,626 | 1,658 | -29 | -1.7% | 96,100 |
| 2022/04/28 | 1,639 | 1,714 | 1,621 | 1,687 | +62 | +3.8% | 189,200 |
| 2022/04/27 | 1,553 | 1,631 | 1,525 | 1,625 | -8 | -0.5% | 191,900 |
| 2022/04/26 | 1,593 | 1,638 | 1,551 | 1,633 | +55 | +3.5% | 241,700 |
| 2022/04/25 | 1,597 | 1,666 | 1,561 | 1,578 | -67 | -4.1% | 228,900 |
| 2022/04/22 | 1,851 | 1,852 | 1,627 | 1,645 | -235 | -12.5% | 550,400 |
| 2022/04/21 | 1,890 | 1,936 | 1,872 | 1,880 | -105 | -5.3% | 250,000 |
| 2022/04/20 | 2,065 | 2,066 | 1,982 | 1,985 | -83 | -4% | 190,200 |
| 2022/04/19 | 2,216 | 2,216 | 2,062 | 2,068 | -145 | -6.6% | 329,300 |
| 2022/04/18 | 2,135 | 2,223 | 2,135 | 2,213 | +49 | +2.3% | 158,800 |
| 2022/04/15 | 2,164 | 2,323 | 2,164 | 2,164 | -500 | -18.8% | 562,300 |
| 2022/04/14 | 2,720 | 2,735 | 2,618 | 2,664 | -35 | -1.3% | 78,700 |
| 2022/04/13 | 2,552 | 2,699 | 2,540 | 2,699 | +160 | +6.3% | 48,000 |
| 2022/04/12 | 2,487 | 2,585 | 2,466 | 2,539 | -7 | -0.3% | 27,200 |
| 2022/04/11 | 2,662 | 2,674 | 2,530 | 2,546 | -166 | -6.1% | 40,800 |
| 2022/04/08 | 2,695 | 2,742 | 2,690 | 2,712 | +42 | +1.6% | 43,000 |
| 2022/04/07 | 2,696 | 2,738 | 2,650 | 2,670 | -69 | -2.5% | 53,900 |
| 2022/04/06 | 2,676 | 2,749 | 2,651 | 2,739 | -37 | -1.3% | 57,600 |
| 2022/04/05 | 2,757 | 2,788 | 2,726 | 2,776 | +69 | +2.5% | 63,000 |
| 2022/04/04 | 2,636 | 2,732 | 2,605 | 2,707 | +102 | +3.9% | 83,700 |
| 2022/04/01 | 2,599 | 2,633 | 2,515 | 2,605 | +5 | +0.2% | 46,700 |
601～
650
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
