グッドライフカンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/05 | 1,835 | 1,949 | 1,810 | 1,904 | +102 | +5.7% | 20,400 |
| 2023/07/04 | 1,800 | 1,802 | 1,720 | 1,802 | +13 | +0.7% | 8,400 |
| 2023/07/03 | 1,605 | 1,794 | 1,605 | 1,789 | +189 | +11.8% | 9,900 |
| 2023/06/30 | 1,619 | 1,619 | 1,598 | 1,600 | +13 | +0.8% | 2,500 |
| 2023/06/29 | 1,619 | 1,619 | 1,532 | 1,587 | -15 | -0.9% | 6,000 |
| 2023/06/28 | 1,633 | 1,633 | 1,554 | 1,602 | +4 | +0.3% | 5,600 |
| 2023/06/27 | 1,584 | 1,598 | 1,565 | 1,598 | -8 | -0.5% | 1,700 |
| 2023/06/26 | 1,631 | 1,631 | 1,576 | 1,606 | -16 | -1% | 10,600 |
| 2023/06/23 | 1,663 | 1,663 | 1,520 | 1,622 | -58 | -3.5% | 20,900 |
| 2023/06/22 | 1,683 | 1,698 | 1,663 | 1,680 | -30 | -1.8% | 3,600 |
| 2023/06/21 | 1,757 | 1,757 | 1,700 | 1,710 | -10 | -0.6% | 1,900 |
| 2023/06/20 | 1,806 | 1,806 | 1,699 | 1,720 | -59 | -3.3% | 10,700 |
| 2023/06/19 | 1,700 | 1,816 | 1,630 | 1,779 | +119 | +7.2% | 21,500 |
| 2023/06/16 | 1,697 | 1,701 | 1,659 | 1,660 | +1 | +0.1% | 4,400 |
| 2023/06/15 | 1,699 | 1,699 | 1,623 | 1,659 | +13 | +0.8% | 3,700 |
| 2023/06/14 | 1,782 | 1,782 | 1,610 | 1,646 | -96 | -5.5% | 12,700 |
| 2023/06/13 | 1,599 | 1,747 | 1,592 | 1,742 | +198 | +12.8% | 16,100 |
| 2023/06/12 | 1,481 | 1,573 | 1,480 | 1,544 | +93 | +6.4% | 8,300 |
| 2023/06/09 | 1,431 | 1,460 | 1,428 | 1,451 | +35 | +2.5% | 3,400 |
| 2023/06/08 | 1,444 | 1,444 | 1,405 | 1,416 | -29 | -2% | 1,000 |
| 2023/06/07 | 1,460 | 1,463 | 1,414 | 1,445 | -15 | -1% | 3,500 |
| 2023/06/06 | 1,467 | 1,467 | 1,449 | 1,460 | +40 | +2.8% | 1,400 |
| 2023/06/05 | 1,395 | 1,459 | 1,376 | 1,420 | +55 | +4% | 8,700 |
| 2023/06/02 | 1,377 | 1,380 | 1,329 | 1,365 | ±0 | ±0% | 4,600 |
| 2023/06/01 | 1,393 | 1,398 | 1,365 | 1,365 | -28 | -2% | 1,200 |
| 2023/05/31 | 1,435 | 1,448 | 1,355 | 1,393 | -29 | -2% | 3,600 |
| 2023/05/30 | 1,416 | 1,467 | 1,407 | 1,422 | +15 | +1.1% | 5,800 |
| 2023/05/29 | 1,416 | 1,416 | 1,354 | 1,407 | +5 | +0.4% | 5,300 |
| 2023/05/26 | 1,423 | 1,423 | 1,331 | 1,402 | +7 | +0.5% | 5,800 |
| 2023/05/25 | 1,363 | 1,420 | 1,355 | 1,395 | +54 | +4% | 5,600 |
| 2023/05/24 | 1,279 | 1,455 | 1,279 | 1,341 | +68 | +5.3% | 14,600 |
| 2023/05/23 | 1,362 | 1,362 | 1,224 | 1,273 | -80 | -5.9% | 17,300 |
| 2023/05/22 | 1,434 | 1,434 | 1,347 | 1,353 | -51 | -3.6% | 17,500 |
| 2023/05/19 | 1,438 | 1,451 | 1,340 | 1,404 | -48 | -3.3% | 15,000 |
| 2023/05/18 | 1,500 | 1,500 | 1,446 | 1,452 | -45 | -3% | 4,100 |
| 2023/05/17 | 1,490 | 1,518 | 1,478 | 1,497 | +2 | +0.1% | 2,700 |
| 2023/05/16 | 1,453 | 1,633 | 1,453 | 1,495 | -108 | -6.7% | 17,200 |
| 2023/05/15 | 1,553 | 1,685 | 1,520 | 1,603 | +50 | +3.2% | 22,200 |
| 2023/05/12 | 1,613 | 1,662 | 1,481 | 1,553 | -66 | -4.1% | 24,500 |
| 2023/05/11 | 1,650 | 1,650 | 1,619 | 1,619 | -19 | -1.2% | 9,500 |
| 2023/05/10 | 1,687 | 1,688 | 1,637 | 1,638 | -50 | -3% | 2,700 |
| 2023/05/09 | 1,699 | 1,703 | 1,633 | 1,688 | +53 | +3.2% | 7,100 |
| 2023/05/08 | 1,589 | 1,657 | 1,570 | 1,635 | +46 | +2.9% | 4,600 |
| 2023/05/02 | 1,518 | 1,595 | 1,518 | 1,589 | +50 | +3.2% | 4,800 |
| 2023/05/01 | 1,575 | 1,575 | 1,494 | 1,539 | -30 | -1.9% | 6,200 |
| 2023/04/28 | 1,575 | 1,610 | 1,508 | 1,569 | -6 | -0.4% | 7,700 |
| 2023/04/27 | 1,525 | 1,575 | 1,465 | 1,575 | +62 | +4.1% | 5,500 |
| 2023/04/26 | 1,500 | 1,580 | 1,420 | 1,513 | -24 | -1.6% | 13,200 |
| 2023/04/25 | 1,631 | 1,647 | 1,525 | 1,537 | -94 | -5.8% | 11,700 |
| 2023/04/24 | 1,690 | 1,690 | 1,631 | 1,631 | -62 | -3.7% | 3,600 |
451～
500
件表示中 / 1557件
類似銘柄と比較する
現在ご覧いただいている「グッドライフ」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 |
|---|---|---|---|---|---|---|---|---|
| グッドライフ | 344,000円 | +43.1% | +67.4% | 0.00% | 8.74倍 | 3.31倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| ｒｏｂｏｔｈｏｍ | 16,800円 | +82.4% | +32.6% | 1.19% | 13.73倍 | 1.62倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| アンビション | 217,700円 | +26.7% | +23.7% | 4.82% | 6.69倍 | 2.21倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| コロンビア | 418,500円 | +88.8% | +19.4% | 3.30% | 5.28倍 | 1.20倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| Ｆブラザース | 99,400円 | +6.4% | -0.6% | 3.52% | 10.18倍 | 0.56倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
市場注目の銘柄
チャート関連のコラム
