グッドコムアセットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,368 | 1,371 | 1,351 | 1,365 | ±0 | ±0% | 67,200 |
| 2022/09/05 | 1,351 | 1,368 | 1,338 | 1,365 | +5 | +0.4% | 37,700 |
| 2022/09/02 | 1,365 | 1,379 | 1,344 | 1,360 | -7 | -0.5% | 63,100 |
| 2022/09/01 | 1,343 | 1,373 | 1,337 | 1,367 | +24 | +1.8% | 73,300 |
| 2022/08/31 | 1,350 | 1,358 | 1,340 | 1,343 | -15 | -1.1% | 46,500 |
| 2022/08/30 | 1,326 | 1,360 | 1,323 | 1,358 | +38 | +2.9% | 60,100 |
| 2022/08/29 | 1,318 | 1,338 | 1,315 | 1,320 | -31 | -2.3% | 52,100 |
| 2022/08/26 | 1,354 | 1,368 | 1,347 | 1,351 | +4 | +0.3% | 48,100 |
| 2022/08/25 | 1,357 | 1,357 | 1,345 | 1,347 | +4 | +0.3% | 38,000 |
| 2022/08/24 | 1,335 | 1,353 | 1,329 | 1,343 | +14 | +1.1% | 39,700 |
| 2022/08/23 | 1,311 | 1,332 | 1,309 | 1,329 | +5 | +0.4% | 42,500 |
| 2022/08/22 | 1,350 | 1,352 | 1,319 | 1,324 | -45 | -3.3% | 53,000 |
| 2022/08/19 | 1,344 | 1,372 | 1,334 | 1,369 | +32 | +2.4% | 98,300 |
| 2022/08/18 | 1,311 | 1,339 | 1,308 | 1,337 | +12 | +0.9% | 73,500 |
| 2022/08/17 | 1,304 | 1,339 | 1,304 | 1,325 | +32 | +2.5% | 84,800 |
| 2022/08/16 | 1,263 | 1,301 | 1,263 | 1,293 | +33 | +2.6% | 104,800 |
| 2022/08/15 | 1,270 | 1,274 | 1,246 | 1,260 | -10 | -0.8% | 58,100 |
| 2022/08/12 | 1,250 | 1,271 | 1,241 | 1,270 | +29 | +2.3% | 55,200 |
| 2022/08/10 | 1,246 | 1,254 | 1,239 | 1,241 | -5 | -0.4% | 21,100 |
| 2022/08/09 | 1,262 | 1,264 | 1,239 | 1,246 | -16 | -1.3% | 30,500 |
| 2022/08/08 | 1,274 | 1,280 | 1,256 | 1,262 | -6 | -0.5% | 40,600 |
| 2022/08/05 | 1,253 | 1,282 | 1,253 | 1,268 | +15 | +1.2% | 43,100 |
| 2022/08/04 | 1,254 | 1,259 | 1,241 | 1,253 | +2 | +0.2% | 49,300 |
| 2022/08/03 | 1,268 | 1,268 | 1,249 | 1,251 | -18 | -1.4% | 27,300 |
| 2022/08/02 | 1,283 | 1,283 | 1,254 | 1,269 | -14 | -1.1% | 34,200 |
| 2022/08/01 | 1,289 | 1,289 | 1,266 | 1,283 | +13 | +1% | 40,500 |
| 2022/07/29 | 1,245 | 1,283 | 1,241 | 1,270 | +25 | +2% | 74,100 |
| 2022/07/28 | 1,221 | 1,245 | 1,212 | 1,245 | +31 | +2.6% | 150,900 |
| 2022/07/27 | 1,227 | 1,231 | 1,214 | 1,214 | -17 | -1.4% | 36,400 |
| 2022/07/26 | 1,235 | 1,247 | 1,227 | 1,231 | -1 | -0.1% | 32,400 |
| 2022/07/25 | 1,229 | 1,232 | 1,215 | 1,232 | +3 | +0.2% | 34,500 |
| 2022/07/22 | 1,245 | 1,247 | 1,226 | 1,229 | -17 | -1.4% | 33,300 |
| 2022/07/21 | 1,255 | 1,255 | 1,238 | 1,246 | -13 | -1% | 29,200 |
| 2022/07/20 | 1,258 | 1,259 | 1,238 | 1,259 | +17 | +1.4% | 42,400 |
| 2022/07/19 | 1,235 | 1,247 | 1,223 | 1,242 | +12 | +1% | 33,800 |
| 2022/07/15 | 1,245 | 1,245 | 1,209 | 1,230 | -15 | -1.2% | 43,400 |
| 2022/07/14 | 1,235 | 1,249 | 1,227 | 1,245 | +8 | +0.6% | 29,600 |
| 2022/07/13 | 1,248 | 1,248 | 1,225 | 1,237 | -11 | -0.9% | 35,200 |
| 2022/07/12 | 1,267 | 1,267 | 1,228 | 1,248 | -26 | -2% | 61,200 |
| 2022/07/11 | 1,265 | 1,286 | 1,257 | 1,274 | +16 | +1.3% | 45,800 |
| 2022/07/08 | 1,247 | 1,284 | 1,236 | 1,258 | +4 | +0.3% | 79,800 |
| 2022/07/07 | 1,281 | 1,281 | 1,245 | 1,254 | -15 | -1.2% | 36,600 |
| 2022/07/06 | 1,264 | 1,288 | 1,242 | 1,269 | -4 | -0.3% | 64,400 |
| 2022/07/05 | 1,250 | 1,281 | 1,246 | 1,273 | +38 | +3.1% | 51,600 |
| 2022/07/04 | 1,270 | 1,270 | 1,226 | 1,235 | -17 | -1.4% | 38,200 |
| 2022/07/01 | 1,258 | 1,290 | 1,248 | 1,252 | -13 | -1% | 64,700 |
| 2022/06/30 | 1,265 | 1,271 | 1,253 | 1,265 | -17 | -1.3% | 36,400 |
| 2022/06/29 | 1,245 | 1,282 | 1,221 | 1,282 | +22 | +1.7% | 97,300 |
| 2022/06/28 | 1,269 | 1,289 | 1,242 | 1,260 | -9 | -0.7% | 81,000 |
| 2022/06/27 | 1,283 | 1,284 | 1,250 | 1,269 | ±0 | ±0% | 48,800 |
651～
700
件表示中 / 2053件
類似銘柄と比較する
現在ご覧いただいている「グッドコムＡ」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 |
|---|---|---|---|---|---|---|---|---|
| グッドコムＡ | 119,500円 | +0.4% | +9.7% | 3.77% | 9.13倍 | 2.43倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| ＦＪネクストＨＤ | 121,300円 | +11.6% | -0.4% | 4.45% | 6.20倍 | 0.57倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| コスモスイニシア | 120,700円 | +7.6% | +16.7% | 2.40% | 7.87倍 | 0.85倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| 空港施設 | 68,400円 | +19.6% | +36.8% | 2.92% | 14.31倍 | 0.57倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| ＪＡＬＣＯ ＨＤ | 30,600円 | -46.4% | -89.2% | 5.88% | 102.68倍 | 1.86倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
市場注目の銘柄
チャート関連のコラム
