gooddays HD（4437）の時価総額の推移
- 2019年3月29日
- 67億6508万
- 2020年3月31日
- 25億9818万
- 2021年3月31日
- 37億9094万
- 2022年3月31日
- 37億297万
- 2023年3月31日
- 40億594万
- 2024年3月29日
- 43億268万
- 2025年3月31日
- 44億579万
- 2026年3月31日
- 62億7475万
2026/03/23～2026/08/18
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/18 | 786 | 794 | 786 | 793 | -0.5% | 900 | 54億2630万 | -1.49% | 8.83 | 1.63 |
| 08/17 | 786 | 798 | 771 | 797 | +2.57% | 3,700 | 54億5367万 | -1.24% | 8.87 | 1.63 |
| 08/14 | 803 | 837 | 770 | 777 | -3% | 14,100 | 53億1682万 | -4.19% | 8.65 | 1.59 |
| 08/13 | 801 | 803 | 778 | 801 | 0% | 1,100 | 54億8105万 | -1.35% | 8.92 | 1.64 |
| 08/12 | 792 | 815 | 792 | 801 | +1.14% | 4,900 | 54億8105万 | -1.48% | 8.92 | 1.64 |
| 08/10 | 805 | 815 | 787 | 792 | -1.61% | 4,100 | 54億1946万 | -2.58% | 8.82 | 1.62 |
| 08/07 | 805 | 805 | 805 | 805 | +1.39% | 100 | 55億842万 | -0.98% | 8.96 | 1.65 |
| 08/06 | 785 | 794 | 775 | 794 | -0.13% | 1,100 | 54億3315万 | -2.46% | 8.84 | 1.63 |
| 08/05 | 784 | 811 | 750 | 795 | +1.15% | 7,500 | 54億3999万 | -2.45% | 8.85 | 1.63 |
| 08/04 | 799 | 799 | 785 | 786 | +0.13% | 2,300 | 53億7840万 | -3.56% | 8.75 | 1.61 |
| 08/03 | 800 | 800 | 784 | 785 | -1.88% | 3,600 | 53億7156万 | -3.68% | 8.74 | 1.61 |
| 07/31 | 809 | 809 | 789 | 800 | 0% | 600 | 54億7420万 | -2.08% | 8.9 | 1.64 |
| 07/30 | 809 | 809 | 800 | 800 | -0.12% | 600 | 54億7420万 | -1.96% | 8.9 | 1.64 |
| 07/29 | 802 | 811 | 801 | 801 | -1.35% | 1,100 | 54億8105万 | -1.84% | 8.92 | 1.64 |
| 07/28 | 832 | 832 | 800 | 812 | -0.61% | 2,000 | 55億5632万 | -0.37% | 9.04 | 1.66 |
| 07/27 | 809 | 820 | 809 | 817 | +2.13% | 2,300 | 55億9053万 | +0.25% | 9.09 | 1.67 |
| 07/24 | 813 | 813 | 795 | 800 | -0.37% | 3,800 | 54億7420万 | -1.84% | 8.9 | 1.64 |
| 07/23 | 795 | 810 | 795 | 803 | +1.77% | 700 | 54億9473万 | -1.59% | 8.94 | 1.65 |
| 07/22 | 803 | 803 | 787 | 789 | -1.74% | 2,500 | 53億9893万 | -3.55% | 8.78 | 1.62 |
| 07/21 | 809 | 815 | 800 | 803 | -0.25% | 2,900 | 54億9473万 | -1.95% | 8.94 | 1.65 |
| 07/17 | 810 | 812 | 805 | 805 | -4.17% | 5,700 | 55億842万 | -1.83% | 8.96 | 1.65 |
| 07/16 | 841 | 841 | 840 | 840 | -0.12% | 300 | 57億4791万 | +2.19% | 9.35 | 1.72 |
| 07/15 | 859 | 859 | 825 | 841 | -2.21% | 2,100 | 57億5476万 | +2.19% | 9.36 | 1.72 |
| 07/14 | 825 | 860 | 825 | 860 | +3.61% | 1,000 | 58億8477万 | +4.37% | 9.57 | 1.76 |
| 07/13 | 849 | 849 | 802 | 830 | -2.24% | 9,200 | 56億7949万 | +0.73% | 9.24 | 1.7 |
| 07/10 | 892 | 893 | 819 | 849 | -3.85% | 5,600 | 58億950万 | +2.91% | 9.45 | 1.74 |
| 07/09 | 835 | 937 | 835 | 883 | +7.68% | 16,000 | 60億4215万 | +7.03% | 9.83 | 1.81 |
| 07/08 | 820 | 820 | 820 | 820 | +0.24% | 100 | 56億1106万 | -0.49% | 9.13 | 1.68 |
| 07/07 | 815 | 818 | 815 | 818 | +1.74% | 500 | 55億9737万 | -1.09% | 9.1 | 1.68 |
| 07/06 | 800 | 804 | 800 | 804 | +1.01% | 600 | 55億157万 | -3.13% | 8.95 | 1.65 |
| 07/03 | 800 | 813 | 796 | 796 | -2.33% | 1,600 | 54億4683万 | -4.67% | 8.86 | 1.63 |
| 07/01 | 814 | 815 | 814 | 815 | 0% | 600 | 55億7684万 | -3.09% | 9.07 | 1.67 |
| 06/30 | 796 | 815 | 787 | 815 | +1.88% | 2,000 | 55億7684万 | -3.66% | 9.07 | 1.51 |
| 06/29 | 790 | 802 | 787 | 800 | +1.01% | 1,700 | 54億7420万 | -5.99% | 8.9 | 1.48 |
| 06/26 | 791 | 800 | 791 | 792 | -3.53% | 700 | 54億1946万 | -7.69% | 8.82 | 1.47 |
| 06/25 | 805 | 821 | 790 | 821 | +3.92% | 1,500 | 56億1790万 | -4.76% | 9.14 | 1.52 |
| 06/24 | 792 | 812 | 782 | 790 | -0.25% | 1,800 | 54億578万 | -8.78% | 8.79 | 1.46 |
| 06/23 | 792 | 838 | 791 | 792 | +0.25% | 3,700 | 54億1946万 | -8.97% | 8.82 | 1.47 |
| 06/22 | 794 | 820 | 790 | 790 | -1.25% | 3,100 | 54億578万 | -9.92% | 8.79 | 1.46 |
| 06/19 | 822 | 824 | 800 | 800 | -2.68% | 2,700 | 54億7420万 | -9.5% | 8.9 | 1.48 |
| 06/18 | 815 | 853 | 815 | 822 | -0.96% | 2,700 | 56億2474万 | -7.85% | 9.15 | 1.52 |
| 06/17 | 834 | 845 | 817 | 830 | -0.6% | 1,300 | 56億7949万 | -7.98% | 9.24 | 1.54 |
| 06/16 | 822 | 844 | 802 | 835 | +0.48% | 4,600 | 57億1370万 | -8.44% | 9.29 | 1.55 |
| 06/15 | 860 | 860 | 827 | 831 | +0.12% | 3,700 | 56億8633万 | -9.87% | 9.25 | 1.54 |
| 06/12 | 835 | 835 | 781 | 830 | -0.84% | 12,800 | 56億7949万 | -10.94% | 9.24 | 1.54 |
| 06/11 | 858 | 869 | 837 | 837 | -3.57% | 2,800 | 57億2739万 | -10.86% | 9.32 | 1.55 |
| 06/10 | 865 | 877 | 843 | 868 | +0.12% | 5,300 | 59億3951万 | -8.54% | 9.66 | 1.61 |
| 06/09 | 864 | 899 | 863 | 867 | +0.35% | 3,500 | 59億3267万 | -9.78% | 9.65 | 1.61 |
| 06/08 | 839 | 872 | 839 | 864 | +1.17% | 4,400 | 59億1214万 | -10.93% | 9.62 | 1.6 |
| 06/05 | 840 | 860 | 840 | 854 | +0.23% | 5,100 | 58億4371万 | -13.12% | 9.51 | 1.58 |
| 06/04 | 838 | 860 | 838 | 852 | -1.84% | 6,500 | 58億3003万 | -14.03% | 9.48 | 1.58 |
| 06/03 | 878 | 880 | 850 | 868 | -1.03% | 4,300 | 59億3951万 | -12.85% | 9.66 | 1.61 |
| 06/02 | 890 | 900 | 877 | 877 | -2.56% | 2,300 | 60億110万 | -12.3% | 9.76 | 1.63 |
| 06/01 | 908 | 937 | 892 | 900 | -4.05% | 4,100 | 61億5848万 | -10.27% | 10.02 | 1.67 |
| 05/29 | 928 | 938 | 900 | 938 | -0.53% | 3,000 | 64億1850万 | -6.76% | 10.44 | 1.74 |
| 05/28 | 907 | 945 | 907 | 943 | +2.28% | 1,100 | 64億5272万 | -6.36% | 10.5 | 1.75 |
| 05/27 | 974 | 1,000 | 915 | 922 | -4.16% | 8,100 | 63億902万 | -8.44% | 10.26 | 1.71 |
| 05/26 | 939 | 974 | 925 | 962 | +0.84% | 6,400 | 65億8273万 | -4.37% | 10.71 | 1.78 |
| 05/25 | 905 | 954 | 905 | 954 | +6.24% | 5,800 | 65億2799万 | -4.98% | 10.62 | 1.77 |
| 05/22 | 902 | 909 | 871 | 898 | -2.07% | 15,000 | 61億4479万 | -10.38% | 10 | 1.66 |
| 05/21 | 906 | 985 | 906 | 917 | +2.92% | 10,100 | 62億7481万 | -8.48% | 10.21 | 1.7 |
| 05/20 | 968 | 968 | 888 | 891 | -8.99% | 25,700 | 60億9689万 | -11.17% | 9.92 | 1.65 |
| 05/19 | 919 | 979 | 919 | 979 | +3.16% | 7,200 | 66億9906万 | -2.49% | 10.9 | 1.81 |
| 05/18 | 1,030 | 1,030 | 899 | 949 | -6.41% | 14,100 | 64億9377万 | -5.29% | 10.56 | 1.76 |
| 05/15 | 1,071 | 1,072 | 1,009 | 1,014 | -5.14% | 9,000 | 69億3855万 | +1.4% | 11.29 | 1.88 |
| 05/14 | 1,071 | 1,071 | 1,020 | 1,069 | -0.19% | 10,000 | 73億1491万 | +7.33% | 11.9 | 1.98 |
| 05/13 | 1,106 | 1,120 | 1,071 | 1,071 | -1.83% | 14,600 | 73億2859万 | +8.29% | 11.92 | 1.99 |
| 05/12 | 1,111 | 1,130 | 1,066 | 1,091 | +0.93% | 8,200 | 74億6545万 | +10.99% | 12.14 | 2.02 |
| 05/11 | 991 | 1,160 | 981 | 1,081 | +6.29% | 18,800 | 73億9702万 | +10.76% | 12.03 | 2 |
| 05/08 | 1,040 | 1,116 | 1,010 | 1,017 | -4.95% | 18,000 | 69億5908万 | +4.85% | 11.32 | 1.88 |
| 05/07 | 1,229 | 1,229 | 1,070 | 1,070 | -9.32% | 25,400 | 73億2175万 | +10.77% | 11.91 | 1.98 |
| 05/01 | 1,110 | 1,212 | 1,092 | 1,180 | +9.26% | 17,300 | 80億7445万 | +23.17% | 13.13 | 2.19 |
| 04/30 | 1,200 | 1,200 | 1,062 | 1,080 | -9.92% | 22,500 | 73億9018万 | +14.16% | 12.02 | 2 |
| 04/28 | 1,079 | 1,334 | 1,079 | 1,199 | +14.3% | 56,800 | 82億446万 | +27.83% | 13.35 | 2.22 |
| 04/27 | 980 | 1,050 | 980 | 1,049 | +7.59% | 12,300 | 71億7805万 | +13.53% | 11.68 | 1.94 |
| 04/24 | 992 | 992 | 966 | 975 | +1.35% | 2,800 | 66億7169万 | +6.44% | 10.85 | 1.81 |
| 04/23 | 955 | 964 | 940 | 962 | +0.21% | 1,500 | 65億8273万 | +5.83% | 10.71 | 1.78 |
| 04/22 | 976 | 977 | 930 | 960 | -1.54% | 6,700 | 65億6904万 | +6.31% | 10.69 | 1.78 |
| 04/21 | 975 | 975 | 959 | 975 | 0% | 1,500 | 66億7169万 | +8.7% | 10.85 | 1.81 |
| 04/20 | 912 | 975 | 912 | 975 | +5.29% | 5,500 | 66億7169万 | +9.55% | 10.85 | 1.81 |
| 04/17 | 898 | 933 | 898 | 926 | +1.76% | 6,000 | 63億3639万 | +4.75% | 10.31 | 1.72 |
| 04/16 | 910 | 910 | 895 | 910 | 0% | 1,500 | 62億2691万 | +3.41% | 10.13 | 1.69 |
| 04/15 | 889 | 910 | 889 | 910 | +0.66% | 4,600 | 62億2691万 | +3.76% | 10.13 | 1.69 |
| 04/14 | 918 | 918 | 894 | 904 | -0.11% | 3,400 | 61億8585万 | +3.43% | 10.06 | 1.68 |
| 04/13 | 928 | 928 | 905 | 905 | -2.48% | 300 | 61億9269万 | +3.9% | 10.07 | 1.68 |
| 04/10 | 928 | 928 | 912 | 928 | 0% | 2,000 | 63億5008万 | +6.67% | 10.33 | 1.72 |
| 04/09 | 928 | 928 | 928 | 928 | -0.11% | 100 | 63億5008万 | +7.16% | 10.33 | 1.72 |
| 04/08 | 900 | 939 | 881 | 929 | +3.8% | 7,600 | 63億5692万 | +7.77% | 10.34 | 1.72 |
| 04/07 | 887 | 895 | 869 | 895 | -0.78% | 4,900 | 61億2427万 | +4.07% | 9.96 | 1.66 |
| 04/06 | 895 | 902 | 870 | 902 | -0.44% | 7,500 | 61億7216万 | +5.01% | 10.04 | 1.67 |
| 04/03 | 917 | 917 | 902 | 906 | -1.2% | 1,300 | 61億9954万 | +5.72% | 10.08 | 1.68 |
| 04/02 | 925 | 925 | 910 | 917 | -0.22% | 1,700 | 62億7481万 | +7.25% | 10.21 | 1.7 |
| 04/01 | 918 | 926 | 917 | 919 | +0.22% | 4,300 | 62億8849万 | +7.61% | 10.23 | 1.7 |
| 03/31 | 924 | 924 | 883 | 917 | -0.65% | 7,900 | 62億7481万 | +7.5% | 10.33 | 1.73 |
| 03/30 | 882 | 931 | 882 | 923 | +5.49% | 17,900 | 63億1586万 | +8.59% | 10.4 | 1.75 |
| 03/27 | 883 | 884 | 862 | 875 | -0.79% | 39,800 | 59億8741万 | +3.43% | 9.86 | 1.65 |
| 03/26 | 891 | 892 | 875 | 882 | +1.5% | 4,400 | 60億3531万 | +4.5% | 9.94 | 1.67 |
| 03/25 | 882 | 882 | 861 | 869 | +2% | 3,200 | 59億4635万 | +3.33% | 9.79 | 1.64 |
| 03/24 | 856 | 895 | 852 | 852 | +0.47% | 9,400 | 58億3003万 | +1.67% | 9.6 | 1.61 |
| 03/23 | 836 | 848 | 826 | 848 | +3.54% | 15,500 | 57億9502万 | +1.44% | 9.54 | 1.6 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 1,420 5,680 3/27 | 1,029 4,115 3/29 | 2,408,800 602,200 3/27 | 92億160万 | 66億6630万 | 67億6508万 3/29 |
| 2020年 3月期 | 1,125 4,500 4/2 | 358 715 3/30 | 390,000 97,500 4/1 | 72億9000万 | 23億6350万 | 25億9818万 3/31 |
| 2021年 3月期 | 741 1,481 9/30 | 320 640 4/6 | 519,800 259,900 4/15 | 48億9843万 | 21億1558万 | 37億9094万 3/31 |
| 2022年 3月期 | 640 1,280 5/13 | 413 825 12/27 | 83,600 41,800 1/31 | 43億464万 | 27億7724万 | 37億297万 3/31 |
| 2023年 3月期 | 712 1,423 2/7 | 476 952 5/16 | 104,000 52,000 11/8 | 47億9033万 | 32億477万 | 40億594万 3/31 |
| 2024年 3月期 | 719 3/25 | 471 10/23 | 323,000 161,500 5/26 | 48億5463万 | 31億7224万 | 43億268万 3/29 |
| 2025年 3月期 | 844 7/2 | 590 8/5 | 108,100 9/30 | 57億2394万 | 40億381万 | 44億579万 3/31 |
| 2026年 3月期 | 988 2/26 | 555 4/7 | 220,500 5/22 | 67億5175万 | 37億9107万 | 62億7475万 3/31 |
| 最新 | 793 2026/8/18 | 900 | 60億202万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
