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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 920 | 966 | 920 | 966 | +46 | +5% | 3,000 |
| 2021/07/20 | 950 | 950 | 905 | 920 | -15 | -1.6% | 1,700 |
| 2021/07/19 | 954 | 954 | 935 | 935 | -19 | -2% | 7,700 |
| 2021/07/16 | 933 | 954 | 933 | 954 | +21 | +2.3% | 800 |
| 2021/07/15 | 952 | 952 | 933 | 933 | -30 | -3.1% | 900 |
| 2021/07/14 | 951 | 963 | 951 | 963 | +12 | +1.3% | 700 |
| 2021/07/13 | 961 | 961 | 930 | 951 | -1 | -0.1% | 1,200 |
| 2021/07/12 | 933 | 952 | 933 | 952 | +14 | +1.5% | 300 |
| 2021/07/09 | 945 | 945 | 920 | 938 | -25 | -2.6% | 2,100 |
| 2021/07/08 | 963 | 963 | 963 | 963 | - | - | 400 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 967 | 967 | 955 | 963 | +13 | +1.4% | 700 |
| 2021/07/05 | 944 | 950 | 942 | 950 | ±0 | ±0% | 500 |
| 2021/07/02 | 947 | 950 | 947 | 950 | +5 | +0.5% | 200 |
| 2021/07/01 | 945 | 946 | 945 | 945 | -11 | -1.2% | 700 |
| 2021/06/30 | 966 | 966 | 945 | 956 | -10 | -1% | 2,600 |
| 2021/06/29 | 964 | 966 | 959 | 966 | +2 | +0.2% | 1,700 |
| 2021/06/28 | 966 | 966 | 953 | 964 | +9 | +0.9% | 1,700 |
| 2021/06/25 | 984 | 984 | 950 | 955 | -6 | -0.6% | 6,000 |
| 2021/06/24 | 980 | 980 | 948 | 961 | -15 | -1.5% | 2,600 |
| 2021/06/23 | 978 | 980 | 971 | 976 | -3 | -0.3% | 1,600 |
| 2021/06/22 | 979 | 999 | 979 | 979 | -5 | -0.5% | 1,000 |
| 2021/06/21 | 992 | 992 | 978 | 984 | +7 | +0.7% | 1,000 |
| 2021/06/18 | 983 | 998 | 976 | 977 | -21 | -2.1% | 2,100 |
| 2021/06/17 | 990 | 998 | 978 | 998 | +9 | +0.9% | 1,800 |
| 2021/06/16 | 1,007 | 1,009 | 983 | 989 | -10 | -1% | 2,000 |
| 2021/06/15 | 968 | 999 | 968 | 999 | +31 | +3.2% | 1,400 |
| 2021/06/14 | 980 | 980 | 962 | 968 | -12 | -1.2% | 3,400 |
| 2021/06/11 | 1,000 | 1,000 | 960 | 980 | -20 | -2% | 3,000 |
| 2021/06/10 | 1,000 | 1,000 | 993 | 1,000 | -1 | -0.1% | 1,900 |
| 2021/06/09 | 1,018 | 1,018 | 1,001 | 1,001 | -19 | -1.9% | 1,200 |
| 2021/06/08 | 1,007 | 1,020 | 1,007 | 1,020 | +10 | +1% | 800 |
| 2021/06/07 | 1,021 | 1,021 | 1,010 | 1,010 | -14 | -1.4% | 900 |
| 2021/06/04 | 1,019 | 1,025 | 1,013 | 1,024 | +5 | +0.5% | 1,000 |
| 2021/06/03 | 1,008 | 1,019 | 1,008 | 1,019 | +1 | +0.1% | 200 |
| 2021/06/02 | 999 | 1,022 | 999 | 1,018 | +13 | +1.3% | 2,300 |
| 2021/06/01 | 1,000 | 1,005 | 1,000 | 1,005 | -23 | -2.2% | 300 |
| 2021/05/31 | 993 | 1,031 | 993 | 1,028 | +35 | +3.5% | 2,000 |
| 2021/05/28 | 1,021 | 1,021 | 976 | 993 | -9 | -0.9% | 2,500 |
| 2021/05/27 | 1,006 | 1,006 | 1,000 | 1,002 | -4 | -0.4% | 600 |
| 2021/05/26 | 1,015 | 1,018 | 1,000 | 1,006 | -34 | -3.3% | 3,100 |
| 2021/05/25 | 1,042 | 1,066 | 1,040 | 1,040 | -2 | -0.2% | 2,600 |
| 2021/05/24 | 1,050 | 1,058 | 1,019 | 1,042 | -29 | -2.7% | 6,200 |
| 2021/05/21 | 1,058 | 1,094 | 1,058 | 1,071 | +3 | +0.3% | 3,800 |
| 2021/05/20 | 1,096 | 1,096 | 1,054 | 1,068 | -21 | -1.9% | 5,300 |
| 2021/05/19 | 1,106 | 1,106 | 1,054 | 1,089 | -31 | -2.8% | 10,400 |
| 2021/05/18 | 1,100 | 1,136 | 1,100 | 1,120 | -20 | -1.8% | 20,200 |
| 2021/05/17 | 1,321 | 1,321 | 1,140 | 1,140 | +119 | +11.7% | 61,900 |
| 2021/05/14 | 927 | 1,041 | 927 | 1,021 | +111 | +12.2% | 16,300 |
| 2021/05/13 | 883 | 910 | 867 | 910 | +12 | +1.3% | 7,300 |
1001～
1050
件表示中 / 1629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 | 331,000円 | +43.1% | +67.4% | 0.00% | 8.41倍 | 2.77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 |
| ランドネット | 128,800円 | +26.3% | +36.5% | 1.52% | 6.61倍 | 1.56倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| 明豊エンター | 47,900円 | +41.0% | +5.5% | 2.51% | 10.09倍 | 1.71倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| 毎コムネット | 79,100円 | +18.6% | +0.7% | 4.05% | 8.66倍 | 1.06倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ランディックス | 244,100円 | +18.4% | +8.9% | 1.72% | 9.29倍 | 1.66倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
市場注目の銘柄
チャート関連のコラム
