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
2025/12/24～2026/05/29
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 | ||||||||||
| 05/29 | 928 | 938 | 900 | 938 | -0.53% | 3,000 | 64億1850万 | -6.76% | 9.44 | 1.77 |
| 05/28 | 907 | 945 | 907 | 943 | +2.28% | 1,100 | 64億5272万 | -6.36% | 9.49 | 1.78 |
| 05/27 | 974 | 1,000 | 915 | 922 | -4.16% | 8,100 | 63億902万 | -8.44% | 9.28 | 1.74 |
| 05/26 | 939 | 974 | 925 | 962 | +0.84% | 6,400 | 65億8273万 | -4.37% | 9.68 | 1.82 |
| 05/25 | 905 | 954 | 905 | 954 | +6.24% | 5,800 | 65億2799万 | -4.98% | 9.6 | 1.8 |
| 05/22 | 902 | 909 | 871 | 898 | -2.07% | 15,000 | 61億4479万 | -10.38% | 9.04 | 1.7 |
| 05/21 | 906 | 985 | 906 | 917 | +2.92% | 10,100 | 62億7481万 | -8.48% | 9.23 | 1.73 |
| 05/20 | 968 | 968 | 888 | 891 | -8.99% | 25,700 | 60億9689万 | -11.17% | 8.97 | 1.69 |
| 05/19 | 919 | 979 | 919 | 979 | +3.16% | 7,200 | 66億9906万 | -2.49% | 9.85 | 1.85 |
| 05/18 | 1,030 | 1,030 | 899 | 949 | -6.41% | 14,100 | 64億9377万 | -5.29% | 9.55 | 1.79 |
| 05/15 | 1,071 | 1,072 | 1,009 | 1,014 | -5.14% | 9,000 | 69億3855万 | +1.4% | 10.2 | 1.92 |
| 05/14 | 1,071 | 1,071 | 1,020 | 1,069 | -0.19% | 10,000 | 73億1491万 | +7.33% | 10.76 | 2.02 |
| 05/13 | 1,106 | 1,120 | 1,071 | 1,071 | -1.83% | 14,600 | 73億2859万 | +8.29% | 10.78 | 2.03 |
| 05/12 | 1,111 | 1,130 | 1,066 | 1,091 | +0.93% | 8,200 | 74億6545万 | +10.99% | 10.98 | 2.06 |
| 05/11 | 991 | 1,160 | 981 | 1,081 | +6.29% | 18,800 | 73億9702万 | +10.76% | 10.88 | 2.04 |
| 05/08 | 1,040 | 1,116 | 1,010 | 1,017 | -4.95% | 18,000 | 69億5908万 | +4.85% | 10.23 | 1.92 |
| 05/07 | 1,229 | 1,229 | 1,070 | 1,070 | -9.32% | 25,400 | 73億2175万 | +10.77% | 10.77 | 2.02 |
| 05/01 | 1,110 | 1,212 | 1,092 | 1,180 | +9.26% | 17,300 | 80億7445万 | +23.17% | 11.87 | 2.23 |
| 04/30 | 1,200 | 1,200 | 1,062 | 1,080 | -9.92% | 22,500 | 73億9018万 | +14.16% | 10.87 | 2.04 |
| 04/28 | 1,079 | 1,334 | 1,079 | 1,199 | +14.3% | 56,800 | 82億446万 | +27.83% | 12.07 | 2.27 |
| 04/27 | 980 | 1,050 | 980 | 1,049 | +7.59% | 12,300 | 71億7805万 | +13.53% | 10.56 | 1.98 |
| 04/24 | 992 | 992 | 966 | 975 | +1.35% | 2,800 | 66億7169万 | +6.44% | 9.81 | 1.84 |
| 04/23 | 955 | 964 | 940 | 962 | +0.21% | 1,500 | 65億8273万 | +5.83% | 9.68 | 1.82 |
| 04/22 | 976 | 977 | 930 | 960 | -1.54% | 6,700 | 65億6904万 | +6.31% | 9.66 | 1.82 |
| 04/21 | 975 | 975 | 959 | 975 | 0% | 1,500 | 66億7169万 | +8.7% | 9.81 | 1.84 |
| 04/20 | 912 | 975 | 912 | 975 | +5.29% | 5,500 | 66億7169万 | +9.55% | 9.81 | 1.84 |
| 04/17 | 898 | 933 | 898 | 926 | +1.76% | 6,000 | 63億3639万 | +4.75% | 9.32 | 1.75 |
| 04/16 | 910 | 910 | 895 | 910 | 0% | 1,500 | 62億2691万 | +3.41% | 9.16 | 1.72 |
| 04/15 | 889 | 910 | 889 | 910 | +0.66% | 4,600 | 62億2691万 | +3.76% | 9.16 | 1.72 |
| 04/14 | 918 | 918 | 894 | 904 | -0.11% | 3,400 | 61億8585万 | +3.43% | 9.1 | 1.71 |
| 04/13 | 928 | 928 | 905 | 905 | -2.48% | 300 | 61億9269万 | +3.9% | 9.11 | 1.71 |
| 04/10 | 928 | 928 | 912 | 928 | 0% | 2,000 | 63億5008万 | +6.67% | 9.34 | 1.76 |
| 04/09 | 928 | 928 | 928 | 928 | -0.11% | 100 | 63億5008万 | +7.16% | 9.34 | 1.76 |
| 04/08 | 900 | 939 | 881 | 929 | +3.8% | 7,600 | 63億5692万 | +7.77% | 9.35 | 1.76 |
| 04/07 | 887 | 895 | 869 | 895 | -0.78% | 4,900 | 61億2427万 | +4.07% | 9.01 | 1.69 |
| 04/06 | 895 | 902 | 870 | 902 | -0.44% | 7,500 | 61億7216万 | +5.01% | 9.08 | 1.71 |
| 04/03 | 917 | 917 | 902 | 906 | -1.2% | 1,300 | 61億9954万 | +5.72% | 9.12 | 1.71 |
| 04/02 | 925 | 925 | 910 | 917 | -0.22% | 1,700 | 62億7481万 | +7.25% | 9.23 | 1.73 |
| 04/01 | 918 | 926 | 917 | 919 | +0.22% | 4,300 | 62億8849万 | +7.61% | 9.25 | 1.74 |
| 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 |
| 03/19 | 816 | 819 | 800 | 819 | +1.74% | 7,200 | 55億9684万 | -1.68% | 9.22 | 1.55 |
| 03/18 | 816 | 821 | 792 | 805 | +0.12% | 4,700 | 55億117万 | -2.66% | 9.06 | 1.52 |
| 03/17 | 792 | 806 | 792 | 804 | +1.77% | 4,600 | 54億9434万 | -2.19% | 9.05 | 1.52 |
| 03/16 | 811 | 812 | 781 | 790 | -4.36% | 14,000 | 53億9867万 | -3.3% | 8.89 | 1.49 |
| 03/13 | 805 | 835 | 805 | 826 | -1.08% | 3,400 | 56億4468万 | +1.6% | 9.3 | 1.56 |
| 03/12 | 836 | 836 | 830 | 835 | -0.36% | 800 | 57億618万 | +3.47% | 9.4 | 1.58 |
| 03/11 | 845 | 846 | 834 | 838 | +0.24% | 3,500 | 57億2669万 | +4.62% | 9.43 | 1.58 |
| 03/10 | 850 | 861 | 831 | 836 | +0.12% | 4,100 | 57億1302万 | +5.16% | 9.41 | 1.58 |
| 03/09 | 818 | 835 | 800 | 835 | -3.24% | 10,200 | 57億618万 | +5.83% | 9.4 | 1.58 |
| 03/06 | 860 | 863 | 828 | 863 | +2.13% | 6,600 | 58億9753万 | +10.22% | 9.71 | 1.63 |
| 03/05 | 831 | 850 | 820 | 845 | +3.55% | 7,600 | 57億7452万 | +8.89% | 9.51 | 1.6 |
| 03/04 | 847 | 847 | 787 | 816 | -6.96% | 13,700 | 55億7634万 | +6.11% | 9.18 | 1.54 |
| 03/03 | 891 | 900 | 840 | 877 | +0.11% | 12,800 | 59億9320万 | +14.94% | 9.87 | 1.66 |
| 03/02 | 873 | 876 | 843 | 876 | +1.86% | 7,500 | 59億8637万 | +16.03% | 9.86 | 1.65 |
| 02/27 | 869 | 872 | 804 | 860 | +0.7% | 29,900 | 58億7703万 | +15.28% | 9.68 | 1.62 |
| 02/26 | 894 | 988 | 833 | 854 | -2.84% | 133,400 | 58億3603万 | +15.56% | 9.61 | 1.61 |
| 02/25 | 866 | 880 | 840 | 879 | -1.9% | 14,200 | 60億687万 | +20.25% | 9.89 | 1.66 |
| 02/24 | 848 | 938 | 848 | 896 | +6.16% | 15,600 | 61億2304万 | +23.93% | 10.08 | 1.69 |
| 02/20 | 835 | 844 | 800 | 844 | +1.08% | 5,500 | 57億6769万 | +18.37% | 9.5 | 1.59 |
| 02/19 | 842 | 960 | 820 | 835 | +0.85% | 24,300 | 57億618万 | +18.1% | 9.4 | 1.58 |
| 02/18 | 781 | 828 | 781 | 828 | +4.15% | 4,600 | 56億5835万 | +18.29% | 9.32 | 1.56 |
| 02/17 | 777 | 804 | 777 | 795 | -0.38% | 11,100 | 54億3283万 | +14.72% | 8.95 | 1.5 |
| 02/16 | 801 | 812 | 760 | 798 | -0.25% | 17,600 | 54億5334万 | +16.16% | 8.98 | 1.51 |
| 02/13 | 778 | 818 | 751 | 800 | +3.23% | 29,200 | 54億6700万 | +17.3% | 9 | 1.51 |
| 02/12 | 685 | 775 | 681 | 775 | +14.81% | 12,200 | 52億9616万 | +14.64% | 8.72 | 1.46 |
| 02/10 | 675 | 690 | 661 | 675 | +0.6% | 5,500 | 46億1278万 | +0.6% | 7.6 | 1.27 |
| 02/06 | 684 | 684 | 654 | 671 | -1.9% | 1,900 | 45億8545万 | +0.3% | 7.55 | 1.27 |
| 02/05 | 677 | 684 | 677 | 684 | 0% | 800 | 46億7429万 | +2.4% | 7.7 | 1.29 |
| 02/04 | 684 | 684 | 674 | 684 | 0% | 500 | 46億7429万 | +2.86% | 7.7 | 1.29 |
| 02/03 | 674 | 685 | 674 | 684 | 0% | 700 | 46億7429万 | +3.17% | 7.7 | 1.29 |
| 02/02 | 675 | 684 | 675 | 684 | -0.15% | 300 | 46億7429万 | +3.64% | 7.7 | 1.29 |
| 01/30 | 685 | 685 | 685 | 685 | +0.44% | 200 | 46億8112万 | +4.1% | 7.71 | 1.29 |
| 01/29 | 683 | 692 | 680 | 682 | 0% | 2,300 | 46億6062万 | +4.12% | 7.68 | 1.29 |
| 01/28 | 687 | 687 | 682 | 682 | -0.44% | 200 | 46億6062万 | +4.6% | 7.68 | 1.29 |
| 01/27 | 675 | 685 | 675 | 685 | +2.24% | 300 | 46億8112万 | +5.38% | 7.71 | 1.29 |
| 01/26 | 665 | 673 | 664 | 670 | +0.9% | 1,300 | 45億7861万 | +3.55% | 7.54 | 1.27 |
| 01/23 | 685 | 685 | 664 | 664 | -1.63% | 1,100 | 45億3761万 | +2.95% | 7.47 | 1.25 |
| 01/22 | 670 | 678 | 670 | 675 | +0.75% | 1,200 | 46億1278万 | +4.98% | 7.6 | 1.27 |
| 01/21 | 661 | 670 | 661 | 670 | 0% | 500 | 45億7861万 | +4.69% | 7.54 | 1.27 |
| 01/20 | 665 | 670 | 665 | 670 | +1.36% | 200 | 45億7861万 | +5.18% | 7.54 | 1.27 |
| 01/19 | 671 | 673 | 660 | 661 | -1.34% | 9,000 | 45億1711万 | +4.26% | 7.44 | 1.25 |
| 01/15 | 670 | 670 | 670 | 670 | +0.6% | 300 | 45億7861万 | +6.01% | 7.54 | 1.27 |
| 01/14 | 670 | 670 | 653 | 666 | -0.6% | 9,200 | 45億5128万 | +5.88% | 7.5 | 1.26 |
| 01/13 | 680 | 680 | 670 | 670 | 0% | 1,200 | 45億7861万 | +7.03% | 7.54 | 1.27 |
| 01/09 | 660 | 670 | 660 | 670 | +1.52% | 200 | 45億7861万 | +7.37% | 7.54 | 1.27 |
| 01/08 | 647 | 660 | 629 | 660 | +2.01% | 3,800 | 45億1028万 | +6.28% | 7.43 | 1.25 |
| 01/07 | 652 | 662 | 645 | 647 | -1.37% | 2,300 | 44億2144万 | +4.52% | 7.28 | 1.22 |
| 01/06 | 655 | 659 | 655 | 656 | -0.76% | 1,100 | 44億8294万 | +6.32% | 7.38 | 1.24 |
| 01/05 | 652 | 669 | 636 | 661 | +1.38% | 4,200 | 45億1711万 | +7.65% | 7.44 | 1.25 |
| 2025 | ||||||||||
| 12/30 | 635 | 661 | 635 | 652 | +3.16% | 6,100 | 44億5561万 | +6.54% | 7.34 | 1.29 |
| 12/29 | 618 | 640 | 618 | 632 | +1.28% | 5,400 | 43億1893万 | +3.61% | 7.11 | 1.25 |
| 12/26 | 624 | 624 | 621 | 624 | 0% | 1,200 | 42億6426万 | +2.46% | 7.02 | 1.23 |
| 12/25 | 629 | 639 | 602 | 624 | +0.65% | 11,000 | 42億6426万 | +2.63% | 7.02 | 1.23 |
| 12/24 | 625 | 625 | 615 | 620 | -0.8% | 2,300 | 42億3693万 | +2.14% | 6.98 | 1.23 |
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 | 938 2026/5/29 | 3,000 | 64億1850万 | |||
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。
