株価 グッドウィル・グループ Goodwill Group (4723)
グッドウィル・グループは、日本の派遣 人材派遣会社。 折口雅博が、日商岩井（現・双日株式会社）を退社後、ジュリアナ東京、六本木ヴェルファーレなどの立ち上げ経験を踏まえて、1995年に「株式会社グッドウィル」として立ち上げ、その後「グッドウィル・グループ株式会社」に社名を変更する。 2004年8月に「グッドウィル・グループ」は持株会社に移行し、人材派遣の「グッドウィル」（持株会社から分離）、訪問介護などの介護ビジネスを担う「コムスン」などがグループ企業である。 社名の「グッドウィル」は、アメリカ合衆国の障害者の社会復帰支援のために、廃品、古本、廃棄処分の家庭用電気機械器具 家電、古着などの再生販売をして、収益を自立支援のための職業訓練に全て支出し、儲けゼロで成り立っているという風変わりな企業の名前から取ったもの（“善意”の意）。アメリカの「グッドウィル・インダストリーズ」とは無関係である。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 718 | 731 | 682 | 698 | 8.502 | -2.79% | -37.01 | 48.66 | -96.67 | 753 | 986 |
| 2008/11/19 | 740 | 780 | 675 | 718 | 12.646 | 0.14% | -37.04 | 56.15 | -96.67 | 778 | 1,018 |
| 2008/11/18 | 800 | 800 | 706 | 717 | 13.172 | -10.38% | -38.42 | 52.44 | -96.67 | 820 | 1,052 |
| 2008/11/17 | 820 | 822 | 789 | 800 | 11.172 | -4.08% | -33.03 | 51.81 | -96.67 | 869 | 1,094 |
| 2008/11/14 | 845 | 878 | 825 | 834 | 16.012 | 1.09% | -31.64 | 59.16 | -95.00 | 906 | 1,130 |
| 2008/11/13 | 920 | 930 | 825 | 825 | 30.168 | -10.81% | -34.19 | 51.61 | -96.67 | 940 | 1,167 |
| 2008/11/12 | 950 | 985 | 923 | 925 | 16.621 | -3.75% | -28.35 | 53.52 | -95.00 | 974 | 1,210 |
| 2008/11/11 | 989 | 1,005 | 940 | 961 | 24.153 | -2.44% | -27.96 | 49.69 | -90.00 | 995 | 1,241 |
| 2008/11/10 | 994 | 1,045 | 930 | 985 | 40.452 | -2.09% | -29.19 | 46.77 | -71.67 | 1,004 | 1,260 |
| 2008/11/07 | 1,024 | 1,040 | 971 | 1,006 | 24.947 | 1.21% | -31.22 | 46.94 | -60.00 | 1,039 | 1,286 |
| 2008/11/06 | 1,050 | 1,060 | 984 | 994 | 20.337 | -3.50% | -35.97 | 35.70 | -61.67 | 1,069 | 1,309 |
| 2008/11/05 | 1,012 | 1,060 | 980 | 1,030 | 23.198 | 2.08% | -37.60 | 36.84 | -61.67 | 1,089 | 1,344 |
| 2008/11/04 | 1,150 | 1,179 | 976 | 1,009 | 44.396 | -12.94% | -42.37 | 30.07 | -70.00 | 1,087 | 1,383 |
| 2008/10/31 | 1,176 | 1,196 | 1,115 | 1,159 | 12.95 | 0.26% | -37.87 | 32.47 | -70.00 | 1,115 | 1,435 |
| 2008/10/30 | 1,150 | 1,205 | 1,118 | 1,156 | 19.339 | 5.96% | -41.46 | 28.24 | -86.67 | 1,140 | 1,499 |
| 2008/10/29 | 1,031 | 1,201 | 1,030 | 1,091 | 24.759 | 6.96% | -48.03 | 21.52 | -95.00 | 1,181 | 1,583 |
| 2008/10/28 | 1,071 | 1,121 | 989 | 1,020 | 14.124 | -11.38% | -54.19 | 16.05 | -96.67 | 1,233 | 1,696 |
| 2008/10/27 | 1,243 | 1,260 | 1,110 | 1,151 | 13.917 | -10.29% | -51.09 | 20.57 | -96.67 | 1,309 | 1,822 |
| 2008/10/24 | 1,290 | 1,340 | 1,196 | 1,283 | 13.214 | -5.80% | -48.22 | 20.09 | -85.00 | 1,387 | 1,946 |
| 2008/10/23 | 1,298 | 1,385 | 1,160 | 1,362 | 13.272 | 0.89% | -47.67 | 18.91 | -25.00 | 1,435 | 2,082 |
| 2008/10/22 | 1,401 | 1,524 | 1,300 | 1,350 | 19.593 | -3.57% | -50.10 | 26.62 | -6.67 | 1,479 | 2,213 |
| 2008/10/21 | 1,574 | 1,595 | 1,380 | 1,400 | 24.686 | -9.33% | -50.13 | 30.15 | 25.00 | 1,547 | 2,366 |
| 2008/10/20 | 1,500 | 1,610 | 1,485 | 1,544 | 10.102 | 1.58% | -47.05 | 31.32 | 15.00 | 1,575 | 2,516 |
| 2008/10/17 | 1,672 | 1,700 | 1,507 | 1,520 | 15.298 | -3.92% | -49.65 | 35.48 | -23.33 | 1,534 | 2,654 |
| 2008/10/16 | 1,570 | 1,660 | 1,504 | 1,582 | 13.313 | -6.39% | -49.03 | 38.13 | -48.33 | 1,530 | 2,798 |
| 2008/10/15 | 1,629 | 1,714 | 1,600 | 1,690 | 19.42 | 9.81% | -46.63 | 40.39 | -71.67 | 1,506 | 2,945 |
| 2008/10/14 | 1,539 | 1,539 | 1,539 | 1,539 | 0.979 | 14.94% | -52.15 | 39.25 | -88.33 | 1,509 | 3,062 |
| 2008/10/10 | 1,433 | 1,503 | 1,300 | 1,339 | 16.984 | -10.91% | -59.31 | 36.84 | -98.33 | 1,561 | 3,185 |
| 2008/10/09 | 1,380 | 1,660 | 1,350 | 1,503 | 16.798 | 2.95% | -55.50 | 37.68 | -98.33 | 1,702 | 3,330 |
| 2008/10/08 | 1,605 | 1,739 | 1,460 | 1,460 | 13.899 | -14.52% | -57.89 | 32.61 | -100.00 | 1,891 | 3,466 |
| 2008/10/07 | 1,618 | 1,810 | 1,575 | 1,708 | 18.748 | -5.01% | -51.90 | 37.73 | -100.00 | 2,168 | 3,579 |
| 2008/10/06 | 1,645 | 1,830 | 1,645 | 1,798 | 40.472 | -12.08% | -50.51 | 37.89 | -100.00 | 2,494 | 3,654 |
| 2008/10/03 | 2,600 | 2,700 | 2,045 | 2,045 | 44.959 | -16.36% | -45.17 | 39.54 | -100.00 | 2,845 | 3,713 |
| 2008/10/02 | 2,925 | 2,925 | 2,445 | 2,445 | 39.232 | -14.06% | -36.01 | 43.68 | -100.00 | 3,162 | 3,785 |
| 2008/10/01 | 3,370 | 3,420 | 2,840 | 2,845 | 41.275 | -14.82% | -27.64 | 45.07 | -95.00 | 3,471 | 3,843 |
| 2008/09/30 | 3,300 | 3,680 | 3,160 | 3,340 | 8.117 | -5.92% | -16.84 | 56.09 | -86.67 | 3,702 | 3,892 |
| 2008/09/29 | 3,640 | 3,780 | 3,500 | 3,550 | 8.928 | -2.20% | -12.88 | 62.65 | -86.67 | 3,914 | 3,907 |
| 2008/09/26 | 4,000 | 4,020 | 3,620 | 3,630 | 15.478 | -9.02% | -11.98 | 68.29 | -61.67 | 4,084 | 3,922 |
| 2008/09/25 | 4,000 | 4,160 | 3,880 | 3,990 | 8.361 | -0.25% | -4.31 | 75.94 | -26.67 | 4,220 | 3,956 |
| 2008/09/24 | 4,250 | 4,350 | 3,930 | 4,000 | 25.938 | -9.09% | -4.80 | 79.18 | 15.00 | 4,300 | 3,977 |
| 2008/09/22 | 4,550 | 4,630 | 4,310 | 4,400 | 7.353 | 0.00% | 4.06 | 93.74 | 66.67 | 4,406 | 4,043 |
| 2008/09/19 | 4,370 | 4,670 | 4,360 | 4,400 | 15.169 | 2.09% | 3.62 | 90.34 | 75.00 | 4,332 | 4,075 |
| 2008/09/18 | 4,240 | 4,750 | 4,240 | 4,310 | 23.183 | -1.82% | 1.28 | 86.69 | 80.00 | 4,252 | 4,098 |
| 2008/09/17 | 4,550 | 4,980 | 4,120 | 4,390 | 37.925 | -3.09% | 2.86 | 98.00 | 85.00 | 4,236 | 4,124 |
| 2008/09/16 | 3,600 | 4,530 | 3,600 | 4,530 | 45.693 | 12.41% | 5.67 | 107.99 | 81.67 | 4,202 | 4,146 |
| 2008/09/12 | 3,950 | 4,230 | 3,900 | 4,030 | 8.924 | 0.75% | -6.24 | 98.45 | 71.67 | 4,040 | 4,160 |
| 2008/09/11 | 4,180 | 4,180 | 3,830 | 4,000 | 9.813 | -5.44% | -7.18 | 112.28 | 55.00 | 3,878 | 4,194 |
| 2008/09/10 | 3,920 | 4,450 | 3,920 | 4,230 | 26.149 | 0.24% | -2.14 | 112.93 | 36.67 | 3,674 | 4,237 |
| 2008/09/09 | 4,220 | 4,220 | 4,220 | 4,220 | 4.375 | 13.44% | -2.38 | 105.68 | -10.00 | 3,524 | 4,257 |
| 2008/09/08 | 3,720 | 3,720 | 3,720 | 3,720 | 3.005 | 15.53% | -13.93 | 108.43 | -70.00 | 3,400 | 4,278 |
| 2008/09/05 | 2,980 | 3,250 | 2,680 | 3,220 | 15.364 | 8.05% | -25.84 | 99.87 | -96.67 | 3,420 | 4,336 |
| 2008/09/04 | 3,180 | 3,280 | 2,980 | 2,980 | 20.784 | -14.37% | -32.02 | 81.38 | -98.33 | 3,506 | 4,416 |
| 2008/09/03 | 3,550 | 3,780 | 3,390 | 3,480 | 8.542 | -3.33% | -21.72 | 80.89 | -96.67 | 3,678 | 4,483 |
| 2008/09/02 | 3,720 | 3,900 | 3,530 | 3,600 | 5.845 | -5.76% | -19.57 | 95.76 | -91.67 | 3,844 | 4,526 |
| 2008/09/01 | 3,590 | 3,990 | 3,400 | 3,820 | 13.967 | 4.66% | -15.22 | 93.42 | -81.67 | 4,008 | 4,558 |
| 2008/08/29 | 3,790 | 3,900 | 3,520 | 3,650 | 17.285 | -4.95% | -19.46 | 81.83 | -66.67 | 4,308 | 4,577 |
| 2008/08/28 | 4,130 | 4,200 | 3,810 | 3,840 | 25.454 | -10.90% | -15.93 | 85.47 | -43.33 | 4,586 | 4,607 |
| 2008/08/27 | 4,350 | 4,500 | 4,250 | 4,310 | 12.226 | -2.49% | -6.16 | 103.92 | -8.33 | 4,790 | 4,630 |
| 2008/08/26 | 4,670 | 4,800 | 4,320 | 4,420 | 29.664 | -16.92% | -4.00 | 89.99 | 13.33 | 4,894 | 4,644 |
| 2008/08/25 | 5,040 | 5,320 | 5,040 | 5,320 | 10.203 | 5.56% | 14.89 | 89.90 | 73.33 | 4,974 | 4,636 |
| 2008/08/22 | 4,900 | 5,120 | 4,850 | 5,040 | 12.049 | 3.70% | 8.88 | 79.34 | 71.67 | 4,874 | 4,589 |
| 2008/08/21 | 4,840 | 4,930 | 4,790 | 4,860 | 8.167 | 0.62% | 4.90 | 83.72 | 11.67 | 4,806 | 4,562 |
| 2008/08/20 | 4,870 | 4,900 | 4,810 | 4,830 | 6.928 | 0.21% | 4.13 | 86.41 | -5.00 | 4,806 | 4,548 |
| 2008/08/19 | 4,830 | 4,920 | 4,760 | 4,820 | 7.599 | 0.00% | 75.59 | 13.33 | 4,768 | 4,531 | |
| 2008/08/18 | 4,700 | 4,950 | 4,620 | 4,820 | 8.319 | 2.55% | 40.00 | 4,732 | 4,521 | ||
| 2008/08/15 | 4,900 | 4,900 | 4,670 | 4,700 | 7.074 | -3.29% | 61.67 | 4,744 | 4,535 | ||
| 2008/08/14 | 4,640 | 5,000 | 4,640 | 4,860 | 7.82 | 4.74% | 78.33 | 4,768 | 4,564 | ||
| 2008/08/13 | 4,650 | 4,670 | 4,540 | 4,640 | 8.028 | 0.00% | 78.33 | 4,660 | 4,578 | ||
| 2008/08/12 | 4,900 | 5,000 | 4,500 | 4,640 | 21.047 | -4.92% | 78.33 | 4,600 | 4,596 | ||
| 2008/08/11 | 5,310 | 5,320 | 4,820 | 4,880 | 29.897 | 1.24% | 48.33 | 4,520 | 4,624 | ||
| 2008/08/08 | 4,310 | 4,820 | 4,290 | 4,820 | 31.816 | 11.57% | 28.33 | 4,384 | |||
| 2008/08/07 | 4,300 | 4,390 | 4,240 | 4,320 | 8.854 | -0.46% | -28.33 | 4,268 | |||
| 2008/08/06 | 4,290 | 4,460 | 4,230 | 4,340 | 14.221 | 2.36% | -58.33 | 4,266 | |||
| 2008/08/05 | 4,200 | 4,250 | 4,180 | 4,240 | 8.896 | 0.95% | -78.33 | 4,316 | |||
| 2008/08/04 | 4,250 | 4,300 | 4,180 | 4,200 | 11.106 | -0.94% | -66.67 | 4,320 | |||
| 2008/08/01 | 4,280 | 4,380 | 4,160 | 4,240 | 21.025 | -1.62% | -66.67 | 4,356 | |||
| 2008/07/31 | 4,440 | 4,550 | 4,200 | 4,310 | 21.988 | -6.10% | -66.67 | 4,408 | |||
| 2008/07/30 | 4,260 | 4,600 | 4,220 | 4,590 | 21.261 | 7.75% | -70.00 | 4,462 | |||
| 2008/07/29 | 4,260 | 4,410 | 4,240 | 4,260 | 10.586 | -2.74% | -93.33 | 4,442 | |||
| 2008/07/28 | 4,520 | 4,570 | 4,350 | 4,380 | 10.446 | -2.67% | -83.33 | 4,512 | |||
| 2008/07/25 | 4,500 | 4,650 | 4,440 | 4,500 | 8.573 | -1.75% | -78.33 | 4,656 | |||
| 2008/07/24 | 4,590 | 4,710 | 4,450 | 4,580 | 9.686 | 2.00% | -81.67 | 4,812 | |||
| 2008/07/23 | 4,110 | 4,790 | 4,110 | 4,490 | 38.597 | -2.60% | 4,926 | ||||
| 2008/07/22 | 5,000 | 5,190 | 4,520 | 4,610 | 29.869 | -9.61% | 5,028 | ||||
| 2008/07/18 | 5,280 | 5,280 | 5,000 | 5,100 | 13.353 | -3.41% | 5,146 | ||||
| 2008/07/17 | 5,340 | 5,450 | 5,050 | 5,280 | 21.272 | 2.52% | |||||
| 2008/07/16 | 5,000 | 5,230 | 4,830 | 5,150 | 13.812 | 3.00% | |||||
| 2008/07/15 | 5,140 | 5,400 | 5,000 | 5,000 | 20.923 | -3.85% | |||||
| 2008/07/14 | 5,430 | 5,620 | 5,150 | 5,200 | 19.872 | -6.64% | |||||
| 2008/07/11 | 5,400 | 5,790 | 5,400 | 5,570 | 18 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
