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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,520 | 1,532 | 1,471 | 1,506 | -12 | -0.8% | 80,200 |
2023/02/22 | 1,536 | 1,568 | 1,516 | 1,518 | -58 | -3.7% | 67,500 |
2023/02/21 | 1,603 | 1,630 | 1,562 | 1,576 | -27 | -1.7% | 58,700 |
2023/02/20 | 1,650 | 1,681 | 1,550 | 1,603 | -62 | -3.7% | 112,200 |
2023/02/17 | 1,600 | 1,715 | 1,600 | 1,665 | +63 | +3.9% | 227,200 |
2023/02/16 | 1,496 | 1,642 | 1,450 | 1,602 | +94 | +6.2% | 446,000 |
2023/02/15 | 1,508 | 1,508 | 1,508 | 1,508 | -500 | -24.9% | 34,500 |
2023/02/14 | 2,014 | 2,040 | 1,972 | 2,008 | +12 | +0.6% | 87,100 |
2023/02/13 | 2,024 | 2,028 | 1,956 | 1,996 | -32 | -1.6% | 62,500 |
2023/02/10 | 2,100 | 2,107 | 2,023 | 2,028 | -88 | -4.2% | 103,500 |
2023/02/09 | 2,102 | 2,121 | 2,085 | 2,116 | +14 | +0.7% | 32,400 |
2023/02/08 | 2,127 | 2,161 | 2,088 | 2,102 | -25 | -1.2% | 64,200 |
2023/02/07 | 2,090 | 2,154 | 2,090 | 2,127 | +18 | +0.9% | 61,900 |
2023/02/06 | 2,145 | 2,177 | 2,053 | 2,109 | +14 | +0.7% | 151,100 |
2023/02/03 | 2,051 | 2,119 | 2,051 | 2,095 | +33 | +1.6% | 47,700 |
2023/02/02 | 2,099 | 2,102 | 2,028 | 2,062 | -18 | -0.9% | 38,600 |
2023/02/01 | 2,075 | 2,140 | 2,065 | 2,080 | +10 | +0.5% | 30,700 |
2023/01/31 | 2,081 | 2,122 | 2,060 | 2,070 | -29 | -1.4% | 27,100 |
2023/01/30 | 2,164 | 2,164 | 2,070 | 2,099 | -73 | -3.4% | 68,400 |
2023/01/27 | 2,178 | 2,245 | 2,172 | 2,172 | -6 | -0.3% | 39,200 |
2023/01/26 | 2,218 | 2,218 | 2,151 | 2,178 | -36 | -1.6% | 25,000 |
2023/01/25 | 2,218 | 2,218 | 2,166 | 2,214 | +19 | +0.9% | 20,000 |
2023/01/24 | 2,246 | 2,261 | 2,178 | 2,195 | -46 | -2.1% | 46,500 |
2023/01/23 | 2,260 | 2,308 | 2,232 | 2,241 | +22 | +1% | 41,000 |
2023/01/20 | 2,180 | 2,263 | 2,172 | 2,219 | +33 | +1.5% | 25,500 |
2023/01/19 | 2,184 | 2,223 | 2,170 | 2,186 | -22 | -1% | 20,800 |
2023/01/18 | 2,229 | 2,269 | 2,161 | 2,208 | -21 | -0.9% | 27,700 |
2023/01/17 | 2,136 | 2,255 | 2,136 | 2,229 | +114 | +5.4% | 48,500 |
2023/01/16 | 2,161 | 2,204 | 2,115 | 2,115 | -96 | -4.3% | 42,600 |
2023/01/13 | 2,289 | 2,298 | 2,203 | 2,211 | -73 | -3.2% | 46,100 |
2023/01/12 | 2,310 | 2,330 | 2,250 | 2,284 | -26 | -1.1% | 34,000 |
2023/01/11 | 2,260 | 2,333 | 2,239 | 2,310 | +85 | +3.8% | 54,500 |
2023/01/10 | 2,273 | 2,309 | 2,199 | 2,225 | +2 | +0.1% | 45,300 |
2023/01/06 | 2,192 | 2,290 | 2,158 | 2,223 | +33 | +1.5% | 78,800 |
2023/01/05 | 2,203 | 2,203 | 2,125 | 2,190 | +18 | +0.8% | 29,000 |
2023/01/04 | 2,250 | 2,297 | 2,141 | 2,172 | -33 | -1.5% | 91,600 |
2022/12/30 | 2,073 | 2,220 | 2,070 | 2,205 | +182 | +9% | 85,900 |
2022/12/29 | 2,014 | 2,052 | 2,010 | 2,023 | -12 | -0.6% | 23,000 |
2022/12/28 | 2,144 | 2,178 | 2,025 | 2,035 | -90 | -4.2% | 60,200 |
2022/12/27 | 2,078 | 2,128 | 2,030 | 2,125 | +70 | +3.4% | 71,900 |
2022/12/26 | 2,016 | 2,071 | 2,016 | 2,055 | +41 | +2% | 37,900 |
2022/12/23 | 2,127 | 2,144 | 2,014 | 2,014 | -73 | -3.5% | 72,600 |
2022/12/22 | 2,142 | 2,145 | 2,060 | 2,087 | -54 | -2.5% | 44,400 |
2022/12/21 | 2,121 | 2,280 | 2,001 | 2,141 | -80 | -3.6% | 208,000 |
2022/12/20 | 2,370 | 2,440 | 2,187 | 2,221 | -102 | -4.4% | 171,300 |
2022/12/19 | 2,431 | 2,479 | 2,296 | 2,323 | -158 | -6.4% | 94,500 |
2022/12/16 | 2,440 | 2,580 | 2,406 | 2,481 | +39 | +1.6% | 218,700 |
2022/12/15 | 2,339 | 2,449 | 2,273 | 2,442 | +134 | +5.8% | 110,500 |
2022/12/14 | 2,210 | 2,340 | 2,205 | 2,308 | +81 | +3.6% | 103,500 |
2022/12/13 | 2,153 | 2,297 | 2,153 | 2,227 | +110 | +5.2% | 208,100 |
301~
350
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 | 94,000円 | - | - | 0.00% | - | -1.44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 | 260,000円 | +4.1% | -14.9% | 1.15% | 11.06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 | 43,300円 | -4.2% | - | 1.15% | 24.73倍 | 1.74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