グッドスピードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,447 | 1,447 | 1,411 | 1,412 | -35 | -2.4% | 7,700 |
| 2023/07/20 | 1,430 | 1,447 | 1,421 | 1,447 | +25 | +1.8% | 13,500 |
| 2023/07/19 | 1,386 | 1,422 | 1,386 | 1,422 | +42 | +3% | 8,500 |
| 2023/07/18 | 1,392 | 1,395 | 1,376 | 1,380 | -12 | -0.9% | 6,800 |
| 2023/07/14 | 1,439 | 1,439 | 1,392 | 1,392 | -24 | -1.7% | 9,100 |
| 2023/07/13 | 1,440 | 1,440 | 1,403 | 1,416 | -25 | -1.7% | 7,200 |
| 2023/07/12 | 1,429 | 1,441 | 1,420 | 1,441 | +23 | +1.6% | 4,400 |
| 2023/07/11 | 1,409 | 1,464 | 1,409 | 1,418 | +7 | +0.5% | 13,300 |
| 2023/07/10 | 1,423 | 1,425 | 1,390 | 1,411 | -12 | -0.8% | 9,000 |
| 2023/07/07 | 1,400 | 1,447 | 1,381 | 1,423 | -5 | -0.4% | 19,900 |
| 2023/07/06 | 1,469 | 1,469 | 1,414 | 1,428 | -41 | -2.8% | 32,900 |
| 2023/07/05 | 1,492 | 1,493 | 1,440 | 1,469 | +6 | +0.4% | 37,100 |
| 2023/07/04 | 1,403 | 1,473 | 1,400 | 1,463 | +86 | +6.2% | 60,600 |
| 2023/07/03 | 1,373 | 1,415 | 1,373 | 1,377 | +2 | +0.1% | 11,000 |
| 2023/06/30 | 1,397 | 1,397 | 1,366 | 1,375 | -22 | -1.6% | 5,100 |
| 2023/06/29 | 1,373 | 1,397 | 1,372 | 1,397 | +23 | +1.7% | 4,900 |
| 2023/06/28 | 1,362 | 1,398 | 1,355 | 1,374 | +12 | +0.9% | 22,100 |
| 2023/06/27 | 1,375 | 1,379 | 1,352 | 1,362 | -22 | -1.6% | 15,400 |
| 2023/06/26 | 1,388 | 1,420 | 1,376 | 1,384 | -21 | -1.5% | 16,400 |
| 2023/06/23 | 1,434 | 1,444 | 1,382 | 1,405 | -8 | -0.6% | 15,900 |
| 2023/06/22 | 1,448 | 1,470 | 1,407 | 1,413 | -21 | -1.5% | 22,400 |
| 2023/06/21 | 1,424 | 1,439 | 1,418 | 1,434 | +8 | +0.6% | 6,800 |
| 2023/06/20 | 1,444 | 1,453 | 1,403 | 1,426 | -6 | -0.4% | 24,500 |
| 2023/06/19 | 1,403 | 1,447 | 1,403 | 1,432 | +32 | +2.3% | 29,200 |
| 2023/06/16 | 1,365 | 1,409 | 1,336 | 1,400 | +65 | +4.9% | 18,900 |
| 2023/06/15 | 1,373 | 1,394 | 1,335 | 1,335 | -38 | -2.8% | 22,300 |
| 2023/06/14 | 1,411 | 1,423 | 1,373 | 1,373 | -26 | -1.9% | 20,800 |
| 2023/06/13 | 1,425 | 1,434 | 1,382 | 1,399 | -16 | -1.1% | 30,300 |
| 2023/06/12 | 1,400 | 1,440 | 1,386 | 1,415 | +33 | +2.4% | 35,600 |
| 2023/06/09 | 1,394 | 1,394 | 1,333 | 1,382 | -1 | -0.1% | 43,300 |
| 2023/06/08 | 1,325 | 1,397 | 1,325 | 1,383 | +50 | +3.8% | 53,300 |
| 2023/06/07 | 1,293 | 1,369 | 1,293 | 1,333 | +54 | +4.2% | 31,600 |
| 2023/06/06 | 1,307 | 1,309 | 1,276 | 1,279 | -32 | -2.4% | 27,700 |
| 2023/06/05 | 1,301 | 1,350 | 1,293 | 1,311 | +29 | +2.3% | 40,900 |
| 2023/06/02 | 1,254 | 1,305 | 1,254 | 1,282 | +26 | +2.1% | 36,700 |
| 2023/06/01 | 1,245 | 1,264 | 1,229 | 1,256 | +34 | +2.8% | 18,800 |
| 2023/05/31 | 1,256 | 1,256 | 1,212 | 1,222 | -16 | -1.3% | 12,100 |
| 2023/05/30 | 1,260 | 1,268 | 1,230 | 1,238 | -15 | -1.2% | 7,900 |
| 2023/05/29 | 1,207 | 1,294 | 1,197 | 1,253 | +57 | +4.8% | 25,200 |
| 2023/05/26 | 1,224 | 1,243 | 1,195 | 1,196 | -31 | -2.5% | 13,800 |
| 2023/05/25 | 1,219 | 1,261 | 1,219 | 1,227 | +8 | +0.7% | 16,300 |
| 2023/05/24 | 1,175 | 1,238 | 1,171 | 1,219 | +42 | +3.6% | 29,200 |
| 2023/05/23 | 1,193 | 1,208 | 1,150 | 1,177 | -15 | -1.3% | 21,400 |
| 2023/05/22 | 1,197 | 1,197 | 1,175 | 1,192 | -5 | -0.4% | 9,800 |
| 2023/05/19 | 1,171 | 1,200 | 1,159 | 1,197 | +49 | +4.3% | 22,700 |
| 2023/05/18 | 1,163 | 1,188 | 1,145 | 1,148 | -13 | -1.1% | 17,200 |
| 2023/05/17 | 1,190 | 1,191 | 1,156 | 1,161 | -29 | -2.4% | 29,600 |
| 2023/05/16 | 1,135 | 1,200 | 1,115 | 1,190 | +85 | +7.7% | 51,900 |
| 2023/05/15 | 1,072 | 1,126 | 1,030 | 1,105 | -147 | -11.7% | 138,900 |
| 2023/05/12 | 1,281 | 1,281 | 1,244 | 1,252 | -29 | -2.3% | 32,500 |
201～
250
件表示中 / 1233件
類似銘柄と比較する
現在ご覧いただいている「グッドスピ」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 |
|---|---|---|---|---|---|---|---|---|
| グッドスピ | 95,500円 | - | - | 0.00% | - | -1.46倍 |
|
主にＳＵＶ、ミニバン、輸入車を扱う中古車店を展開。不適切会計発覚、宇佐美鉱油がＴＯＢ |
| フライングＧ | 260,800円 | +4.1% | -14.9% | 1.15% | 11.09倍 | 1.28倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| ニチリョク | 23,500円 | +19.2% | +18.2% | 0.00% | 18.83倍 | 0.78倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| ＩＫＨＤ | 43,000円 | -4.2% | - | 1.16% | 24.56倍 | 1.73倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| マルヨシセンター | 377,000円 | +0.4% | -24.4% | 0.80% | 44.06倍 | 1.16倍 |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
市場注目の銘柄
チャート関連のコラム
