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 |
---|---|---|---|---|---|---|---|
2023/05/24 | 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 |
2023/05/11 | 1,307 | 1,313 | 1,260 | 1,281 | -17 | -1.3% | 26,400 |
2023/05/10 | 1,330 | 1,330 | 1,295 | 1,298 | -29 | -2.2% | 11,200 |
2023/05/09 | 1,331 | 1,336 | 1,318 | 1,327 | +9 | +0.7% | 8,400 |
2023/05/08 | 1,301 | 1,336 | 1,301 | 1,318 | +10 | +0.8% | 10,700 |
2023/05/02 | 1,307 | 1,318 | 1,291 | 1,308 | -1 | -0.1% | 12,400 |
2023/05/01 | 1,327 | 1,331 | 1,293 | 1,309 | -11 | -0.8% | 25,800 |
2023/04/28 | 1,317 | 1,328 | 1,300 | 1,320 | +16 | +1.2% | 12,400 |
2023/04/27 | 1,271 | 1,334 | 1,271 | 1,304 | +23 | +1.8% | 28,800 |
2023/04/26 | 1,301 | 1,301 | 1,271 | 1,281 | -25 | -1.9% | 18,000 |
2023/04/25 | 1,315 | 1,323 | 1,303 | 1,306 | -13 | -1% | 12,400 |
2023/04/24 | 1,323 | 1,338 | 1,308 | 1,319 | +16 | +1.2% | 8,600 |
2023/04/21 | 1,328 | 1,339 | 1,300 | 1,303 | -19 | -1.4% | 15,200 |
2023/04/20 | 1,314 | 1,344 | 1,310 | 1,322 | +6 | +0.5% | 33,800 |
2023/04/19 | 1,350 | 1,351 | 1,316 | 1,316 | -17 | -1.3% | 16,600 |
2023/04/18 | 1,285 | 1,341 | 1,281 | 1,333 | +56 | +4.4% | 36,800 |
2023/04/17 | 1,307 | 1,307 | 1,271 | 1,277 | -8 | -0.6% | 26,800 |
2023/04/14 | 1,264 | 1,291 | 1,264 | 1,285 | +21 | +1.7% | 23,600 |
2023/04/13 | 1,256 | 1,267 | 1,232 | 1,264 | +14 | +1.1% | 17,200 |
2023/04/12 | 1,248 | 1,255 | 1,231 | 1,250 | +7 | +0.6% | 21,700 |
2023/04/11 | 1,230 | 1,249 | 1,219 | 1,243 | +16 | +1.3% | 54,200 |
2023/04/10 | 1,230 | 1,267 | 1,220 | 1,227 | -10 | -0.8% | 37,300 |
2023/04/07 | 1,307 | 1,310 | 1,220 | 1,237 | -79 | -6% | 85,300 |
2023/04/06 | 1,312 | 1,341 | 1,302 | 1,316 | -11 | -0.8% | 35,000 |
2023/04/05 | 1,340 | 1,373 | 1,317 | 1,327 | -24 | -1.8% | 51,300 |
2023/04/04 | 1,423 | 1,423 | 1,341 | 1,351 | -132 | -8.9% | 153,200 |
2023/04/03 | 1,475 | 1,500 | 1,463 | 1,483 | +34 | +2.3% | 33,900 |
2023/03/31 | 1,498 | 1,502 | 1,420 | 1,449 | -31 | -2.1% | 48,500 |
2023/03/30 | 1,466 | 1,513 | 1,466 | 1,480 | ±0 | ±0% | 18,800 |
2023/03/29 | 1,470 | 1,505 | 1,470 | 1,480 | +10 | +0.7% | 14,600 |
2023/03/28 | 1,498 | 1,502 | 1,463 | 1,470 | -24 | -1.6% | 25,800 |
2023/03/27 | 1,490 | 1,508 | 1,479 | 1,494 | +4 | +0.3% | 17,300 |
2023/03/24 | 1,500 | 1,500 | 1,475 | 1,490 | -15 | -1% | 13,300 |
2023/03/23 | 1,470 | 1,509 | 1,450 | 1,505 | +35 | +2.4% | 16,100 |
2023/03/22 | 1,460 | 1,500 | 1,460 | 1,470 | +38 | +2.7% | 10,100 |
2023/03/20 | 1,500 | 1,500 | 1,423 | 1,432 | -42 | -2.8% | 33,200 |
2023/03/17 | 1,415 | 1,474 | 1,415 | 1,474 | +65 | +4.6% | 30,400 |
2023/03/16 | 1,403 | 1,433 | 1,382 | 1,409 | -24 | -1.7% | 34,000 |
2023/03/15 | 1,438 | 1,476 | 1,419 | 1,433 | -2 | -0.1% | 20,900 |
2023/03/14 | 1,513 | 1,513 | 1,420 | 1,435 | -94 | -6.1% | 64,800 |
2023/03/13 | 1,480 | 1,529 | 1,476 | 1,529 | +18 | +1.2% | 42,000 |
2023/03/10 | 1,542 | 1,542 | 1,508 | 1,511 | -38 | -2.5% | 29,500 |
251~
300
件表示中 / 1242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 | 103,800円 | - | - | 0.00% | - | -1.58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 |
フォーシーズH | 48,900円 | +30.6% | - | 0.00% | 208.09倍 | 8.95倍 |
|
IT発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はEC強化中 |
北雄ラッキー | 312,000円 | -2.0% | -2.8% | 1.60% | 10.95倍 | 0.70倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
マーケットエンタ | 73,400円 | +18.0% | - | 0.00% | - | 5.43倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
関門海 | 27,600円 | +1.3% | +46.3% | 0.00% | 18.90倍 | 4.15倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
市場注目の銘柄
チャート関連のコラム