gooddays HD（4437）の株価チャート
株価
3/27
- 前日 (3/26)
- 882
- 始値
- 883
- 高値
- 884
- 安値
- 862
- 終値 -0.79%
- 875
- 出来高 +804.55%
- 39,800
乖離率
- 株価（5日）
移動平均値 - +1.16%
865 - 株価（25日）
移動平均値 - +3.43%
846 - 出来高（5日）
移動平均値 - +175.24%
14,460
2025/10/24～2026/03/27
株価推移
| 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 | ||||||||||
| 03/27 | 883 | 884 | 862 | 875 | -0.79% | 39,800 | 59億8741万 | +3.43% | 10.95 | 1.73 |
| 03/26 | 891 | 892 | 875 | 882 | +1.5% | 4,400 | 60億3531万 | +4.5% | 11.03 | 1.75 |
| 03/25 | 882 | 882 | 861 | 869 | +2% | 3,200 | 59億4635万 | +3.33% | 10.87 | 1.72 |
| 03/24 | 856 | 895 | 852 | 852 | +0.47% | 9,400 | 58億3003万 | +1.67% | 10.66 | 1.69 |
| 03/23 | 836 | 848 | 826 | 848 | +3.54% | 15,500 | 57億9502万 | +1.44% | 10.61 | 1.68 |
| 03/19 | 816 | 819 | 800 | 819 | +1.74% | 7,200 | 55億9684万 | -1.68% | 10.25 | 1.62 |
| 03/18 | 816 | 821 | 792 | 805 | +0.12% | 4,700 | 55億117万 | -2.66% | 10.07 | 1.6 |
| 03/17 | 792 | 806 | 792 | 804 | +1.77% | 4,600 | 54億9434万 | -2.19% | 10.06 | 1.59 |
| 03/16 | 811 | 812 | 781 | 790 | -4.36% | 14,000 | 53億9867万 | -3.3% | 9.88 | 1.57 |
| 03/13 | 805 | 835 | 805 | 826 | -1.08% | 3,400 | 56億4468万 | +1.6% | 10.33 | 1.64 |
| 03/12 | 836 | 836 | 830 | 835 | -0.36% | 800 | 57億618万 | +3.47% | 10.45 | 1.65 |
| 03/11 | 845 | 846 | 834 | 838 | +0.24% | 3,500 | 57億2669万 | +4.62% | 10.48 | 1.66 |
| 03/10 | 850 | 861 | 831 | 836 | +0.12% | 4,100 | 57億1302万 | +5.16% | 10.46 | 1.66 |
| 03/09 | 818 | 835 | 800 | 835 | -3.24% | 10,200 | 57億618万 | +5.83% | 10.45 | 1.65 |
| 03/06 | 860 | 863 | 828 | 863 | +2.13% | 6,600 | 58億9753万 | +10.22% | 10.8 | 1.71 |
| 03/05 | 831 | 850 | 820 | 845 | +3.55% | 7,600 | 57億7452万 | +8.89% | 10.57 | 1.67 |
| 03/04 | 847 | 847 | 787 | 816 | -6.96% | 13,700 | 55億7634万 | +6.11% | 10.21 | 1.62 |
| 03/03 | 891 | 900 | 840 | 877 | +0.11% | 12,800 | 59億9320万 | +14.94% | 10.97 | 1.74 |
| 03/02 | 873 | 876 | 843 | 876 | +1.86% | 7,500 | 59億8637万 | +16.03% | 10.96 | 1.74 |
| 02/27 | 869 | 872 | 804 | 860 | +0.7% | 29,900 | 58億7703万 | +15.28% | 10.76 | 1.7 |
| 02/26 | 894 | 988 | 833 | 854 | -2.84% | 133,400 | 58億3603万 | +15.56% | 10.68 | 1.69 |
| 02/25 | 866 | 880 | 840 | 879 | -1.9% | 14,200 | 60億687万 | +20.25% | 11 | 1.74 |
| 02/24 | 848 | 938 | 848 | 896 | +6.16% | 15,600 | 61億2304万 | +23.93% | 11.21 | 1.78 |
| 02/20 | 835 | 844 | 800 | 844 | +1.08% | 5,500 | 57億6769万 | +18.37% | 10.56 | 1.67 |
| 02/19 | 842 | 960 | 820 | 835 | +0.85% | 24,300 | 57億618万 | +18.1% | 10.45 | 1.65 |
| 02/18 | 781 | 828 | 781 | 828 | +4.15% | 4,600 | 56億5835万 | +18.29% | 10.36 | 1.64 |
| 02/17 | 777 | 804 | 777 | 795 | -0.38% | 11,100 | 54億3283万 | +14.72% | 9.95 | 1.58 |
| 02/16 | 801 | 812 | 760 | 798 | -0.25% | 17,600 | 54億5334万 | +16.16% | 9.98 | 1.58 |
| 02/13 | 778 | 818 | 751 | 800 | +3.23% | 29,200 | 54億6700万 | +17.3% | 10.01 | 1.59 |
| 02/12 | 685 | 775 | 681 | 775 | +14.81% | 12,200 | 52億9616万 | +14.64% | 9.69 | 1.54 |
| 02/10 | 675 | 690 | 661 | 675 | +0.6% | 5,500 | 46億1278万 | +0.6% | 8.44 | 1.34 |
| 02/06 | 684 | 684 | 654 | 671 | -1.9% | 1,900 | 45億8545万 | +0.3% | 8.39 | 1.33 |
| 02/05 | 677 | 684 | 677 | 684 | 0% | 800 | 46億7429万 | +2.4% | 8.56 | 1.36 |
| 02/04 | 684 | 684 | 674 | 684 | 0% | 500 | 46億7429万 | +2.86% | 8.56 | 1.36 |
| 02/03 | 674 | 685 | 674 | 684 | 0% | 700 | 46億7429万 | +3.17% | 8.56 | 1.36 |
| 02/02 | 675 | 684 | 675 | 684 | -0.15% | 300 | 46億7429万 | +3.64% | 8.56 | 1.36 |
| 01/30 | 685 | 685 | 685 | 685 | +0.44% | 200 | 46億8112万 | +4.1% | 8.57 | 1.36 |
| 01/29 | 683 | 692 | 680 | 682 | 0% | 2,300 | 46億6062万 | +4.12% | 8.53 | 1.35 |
| 01/28 | 687 | 687 | 682 | 682 | -0.44% | 200 | 46億6062万 | +4.6% | 8.53 | 1.35 |
| 01/27 | 675 | 685 | 675 | 685 | +2.24% | 300 | 46億8112万 | +5.38% | 8.57 | 1.36 |
| 01/26 | 665 | 673 | 664 | 670 | +0.9% | 1,300 | 45億7861万 | +3.55% | 8.38 | 1.33 |
| 01/23 | 685 | 685 | 664 | 664 | -1.63% | 1,100 | 45億3761万 | +2.95% | 8.31 | 1.32 |
| 01/22 | 670 | 678 | 670 | 675 | +0.75% | 1,200 | 46億1278万 | +4.98% | 8.44 | 1.34 |
| 01/21 | 661 | 670 | 661 | 670 | 0% | 500 | 45億7861万 | +4.69% | 8.38 | 1.33 |
| 01/20 | 665 | 670 | 665 | 670 | +1.36% | 200 | 45億7861万 | +5.18% | 8.38 | 1.33 |
| 01/19 | 671 | 673 | 660 | 661 | -1.34% | 9,000 | 45億1711万 | +4.26% | 8.27 | 1.31 |
| 01/15 | 670 | 670 | 670 | 670 | +0.6% | 300 | 45億7861万 | +6.01% | 8.38 | 1.33 |
| 01/14 | 670 | 670 | 653 | 666 | -0.6% | 9,200 | 45億5128万 | +5.88% | 8.33 | 1.32 |
| 01/13 | 680 | 680 | 670 | 670 | 0% | 1,200 | 45億7861万 | +7.03% | 8.38 | 1.33 |
| 01/09 | 660 | 670 | 660 | 670 | +1.52% | 200 | 45億7861万 | +7.37% | 8.38 | 1.33 |
| 01/08 | 647 | 660 | 629 | 660 | +2.01% | 3,800 | 45億1028万 | +6.28% | 8.26 | 1.31 |
| 01/07 | 652 | 662 | 645 | 647 | -1.37% | 2,300 | 44億2144万 | +4.52% | 8.09 | 1.28 |
| 01/06 | 655 | 659 | 655 | 656 | -0.76% | 1,100 | 44億8294万 | +6.32% | 8.21 | 1.3 |
| 01/05 | 652 | 669 | 636 | 661 | +1.38% | 4,200 | 45億1711万 | +7.65% | 8.27 | 1.31 |
| 2025 | ||||||||||
| 12/30 | 635 | 661 | 635 | 652 | +3.16% | 6,100 | 44億5561万 | +6.54% | 8.16 | 1.29 |
| 12/29 | 618 | 640 | 618 | 632 | +1.28% | 5,400 | 43億1893万 | +3.61% | 7.91 | 1.25 |
| 12/26 | 624 | 624 | 621 | 624 | 0% | 1,200 | 42億6426万 | +2.46% | 7.81 | 1.23 |
| 12/25 | 629 | 639 | 602 | 624 | +0.65% | 11,000 | 42億6426万 | +2.63% | 7.81 | 1.23 |
| 12/24 | 625 | 625 | 615 | 620 | -0.8% | 2,300 | 42億3693万 | +2.14% | 7.76 | 1.23 |
| 12/23 | 635 | 636 | 622 | 625 | +0.97% | 2,300 | 42億7110万 | +3.14% | 7.82 | 1.24 |
| 12/22 | 626 | 634 | 619 | 619 | -1.12% | 1,900 | 42億3009万 | +2.31% | 7.74 | 1.23 |
| 12/19 | 612 | 631 | 612 | 626 | +2.29% | 2,900 | 42億7793万 | +3.47% | 7.83 | 1.24 |
| 12/18 | 612 | 612 | 612 | 612 | 0% | 100 | 41億8226万 | +1.16% | 7.66 | 1.21 |
| 12/17 | 617 | 617 | 610 | 612 | +0.82% | 8,500 | 41億8226万 | +0.99% | 7.66 | 1.21 |
| 12/16 | 639 | 639 | 601 | 607 | -3.5% | 2,600 | 41億4809万 | +0.17% | 7.59 | 1.2 |
| 12/15 | 614 | 629 | 614 | 629 | +2.78% | 3,200 | 42億9843万 | +3.62% | 7.87 | 1.24 |
| 12/12 | 612 | 612 | 612 | 612 | +1.66% | 400 | 41億8226万 | +0.99% | 7.66 | 1.21 |
| 12/11 | 602 | 610 | 602 | 602 | +1.01% | 1,500 | 41億1392万 | -0.82% | 7.53 | 1.19 |
| 12/10 | 605 | 610 | 595 | 596 | -1.16% | 4,500 | 40億7292万 | -1.97% | 7.46 | 1.18 |
| 12/09 | 599 | 603 | 598 | 603 | +0.5% | 1,700 | 41億2075万 | -0.99% | 7.54 | 1.19 |
| 12/08 | 598 | 600 | 598 | 600 | 0% | 600 | 41億25万 | -1.8% | 7.51 | 1.19 |
| 12/05 | 600 | 600 | 599 | 600 | 0% | 1,300 | 41億25万 | -1.96% | 7.51 | 1.19 |
| 12/04 | 601 | 601 | 600 | 600 | +0.17% | 700 | 41億25万 | -2.28% | 7.51 | 1.19 |
| 12/03 | 609 | 609 | 599 | 599 | -1.64% | 2,100 | 40億9342万 | -2.76% | 7.49 | 1.19 |
| 12/02 | 600 | 609 | 600 | 609 | +1.5% | 1,500 | 41億6175万 | -1.46% | 7.62 | 1.21 |
| 12/01 | 600 | 600 | 600 | 600 | +0.5% | 400 | 41億25万 | -3.23% | 7.51 | 1.19 |
| 11/28 | 599 | 609 | 595 | 597 | -0.33% | 6,200 | 40億7975万 | -3.86% | 7.47 | 1.18 |
| 11/27 | 598 | 606 | 594 | 599 | -1.48% | 58,500 | 40億9342万 | -3.85% | 7.49 | 1.19 |
| 11/26 | 609 | 609 | 600 | 608 | +0.83% | 1,200 | 41億5492万 | -2.56% | 7.61 | 1.2 |
| 11/25 | 605 | 605 | 596 | 603 | +0.17% | 1,600 | 41億2075万 | -3.67% | 7.54 | 1.19 |
| 11/21 | 602 | 602 | 597 | 602 | +0.84% | 1,100 | 41億1392万 | -3.99% | 7.53 | 1.19 |
| 11/20 | 598 | 600 | 587 | 597 | -0.17% | 11,000 | 40億7796万 | -4.94% | 7.47 | 1.18 |
| 11/19 | 599 | 601 | 596 | 598 | -1.16% | 900 | 40億8479万 | -4.93% | 7.48 | 1.18 |
| 11/18 | 591 | 605 | 585 | 605 | +0.67% | 5,400 | 41億3260万 | -3.97% | 7.57 | 1.2 |
| 11/17 | 608 | 608 | 601 | 601 | -1.31% | 2,700 | 41億528万 | -4.91% | 7.52 | 1.19 |
| 11/14 | 602 | 616 | 602 | 609 | -2.09% | 14,400 | 41億5993万 | -4.09% | 7.62 | 1.2 |
| 11/13 | 637 | 637 | 622 | 622 | -1.43% | 2,300 | 42億4873万 | -2.35% | 7.78 | 1.23 |
| 11/12 | 629 | 632 | 618 | 631 | +0.8% | 6,000 | 43億1020万 | -1.25% | 7.89 | 1.25 |
| 11/11 | 618 | 626 | 618 | 626 | +0.48% | 1,000 | 42億7605万 | -2.19% | 7.83 | 1.24 |
| 11/10 | 617 | 623 | 613 | 623 | +0.48% | 1,200 | 42億5556万 | -2.96% | 7.79 | 1.23 |
| 11/07 | 621 | 621 | 615 | 620 | -1.12% | 1,100 | 42億3507万 | -3.58% | 7.76 | 1.23 |
| 11/06 | 621 | 627 | 614 | 627 | +0.48% | 4,900 | 42億8288万 | -2.94% | 7.84 | 1.24 |
| 11/05 | 614 | 625 | 612 | 624 | -1.58% | 4,700 | 42億6239万 | -3.7% | 7.81 | 1.23 |
| 11/04 | 634 | 634 | 634 | 634 | 0% | 300 | 43億3070万 | -2.46% | 7.93 | 1.25 |
| 10/31 | 636 | 642 | 634 | 634 | -1.25% | 3,000 | 43億3070万 | -2.91% | 7.93 | 1.25 |
| 10/30 | 644 | 649 | 642 | 642 | 0% | 800 | 43億8534万 | -1.98% | 8.03 | 1.27 |
| 10/29 | 650 | 660 | 640 | 642 | -1.23% | 3,400 | 43億8534万 | -2.28% | 8.03 | 1.27 |
| 10/28 | 643 | 659 | 631 | 650 | +0.31% | 5,900 | 44億3999万 | -1.22% | 8.13 | 1.29 |
| 10/27 | 650 | 653 | 642 | 648 | 0% | 3,400 | 44億2633万 | -1.82% | 8.11 | 1.28 |
| 10/24 | 660 | 660 | 648 | 648 | +0.47% | 2,200 | 44億2633万 | -1.97% | 8.11 | 1.28 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | - | -3.9% 5/10 |
| 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 | +22.66% 11/25 | -39.87% 3/13 |
| 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 | +38.3% 9/30 | -20.14% 11/17 |
| 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 | +14.4% 12/30 | -11.27% 12/27 |
| 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 | +11.54% 11/8 | -6.91% 5/18 |
| 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 | +16.4% 3/22 | -11.02% 5/18 |
| 2025年 3月期 | 844 7/2 | 590 8/5 | 108,100 9/30 | 57億2394万 | 40億381万 | +15.09% 7/2 | -15.02% 8/5 |
| 最新 | 875 2026/3/27 | 39,800 | 59億8741万 | +3.43% 846 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/27 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
320円（2020/04/06） - 173%（2.73倍）
875円（3/27）
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。
