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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,521 | 1,571 | 1,512 | 1,541 | -2 | -0.1% | 6,900 |
| 2023/12/28 | 1,590 | 1,590 | 1,467 | 1,543 | -53 | -3.3% | 14,300 |
| 2023/12/27 | 1,600 | 1,620 | 1,591 | 1,596 | -4 | -0.3% | 3,500 |
| 2023/12/26 | 1,590 | 1,600 | 1,581 | 1,600 | +10 | +0.6% | 1,000 |
| 2023/12/25 | 1,623 | 1,623 | 1,570 | 1,590 | -5 | -0.3% | 6,800 |
| 2023/12/22 | 1,625 | 1,625 | 1,593 | 1,595 | -5 | -0.3% | 1,700 |
| 2023/12/21 | 1,625 | 1,625 | 1,600 | 1,600 | -32 | -2% | 2,100 |
| 2023/12/20 | 1,645 | 1,649 | 1,583 | 1,632 | +8 | +0.5% | 5,200 |
| 2023/12/19 | 1,600 | 1,625 | 1,581 | 1,624 | +44 | +2.8% | 30,900 |
| 2023/12/18 | 1,610 | 1,610 | 1,580 | 1,580 | -11 | -0.7% | 4,700 |
| 2023/12/15 | 1,570 | 1,600 | 1,570 | 1,591 | ±0 | ±0% | 1,900 |
| 2023/12/14 | 1,594 | 1,594 | 1,560 | 1,591 | +22 | +1.4% | 1,500 |
| 2023/12/13 | 1,595 | 1,595 | 1,566 | 1,569 | +9 | +0.6% | 900 |
| 2023/12/12 | 1,569 | 1,570 | 1,560 | 1,560 | -9 | -0.6% | 1,700 |
| 2023/12/11 | 1,642 | 1,642 | 1,555 | 1,569 | -42 | -2.6% | 3,300 |
| 2023/12/08 | 1,634 | 1,634 | 1,600 | 1,611 | +10 | +0.6% | 1,700 |
| 2023/12/07 | 1,641 | 1,641 | 1,601 | 1,601 | -37 | -2.3% | 2,900 |
| 2023/12/06 | 1,632 | 1,638 | 1,611 | 1,638 | +4 | +0.2% | 1,500 |
| 2023/12/05 | 1,615 | 1,644 | 1,600 | 1,634 | -21 | -1.3% | 1,500 |
| 2023/12/04 | 1,551 | 1,670 | 1,551 | 1,655 | +104 | +6.7% | 3,100 |
| 2023/12/01 | 1,581 | 1,605 | 1,540 | 1,551 | -52 | -3.2% | 3,300 |
| 2023/11/30 | 1,605 | 1,605 | 1,595 | 1,603 | -10 | -0.6% | 400 |
| 2023/11/29 | 1,666 | 1,684 | 1,588 | 1,613 | -60 | -3.6% | 5,900 |
| 2023/11/28 | 1,735 | 1,735 | 1,668 | 1,673 | -72 | -4.1% | 5,500 |
| 2023/11/27 | 1,777 | 1,780 | 1,710 | 1,745 | ±0 | ±0% | 7,600 |
| 2023/11/24 | 1,709 | 1,753 | 1,705 | 1,745 | +63 | +3.7% | 14,400 |
| 2023/11/22 | 1,625 | 1,685 | 1,625 | 1,682 | +77 | +4.8% | 7,700 |
| 2023/11/21 | 1,571 | 1,625 | 1,571 | 1,605 | -4 | -0.2% | 4,500 |
| 2023/11/20 | 1,576 | 1,640 | 1,554 | 1,609 | +33 | +2.1% | 5,600 |
| 2023/11/17 | 1,460 | 1,642 | 1,449 | 1,576 | +96 | +6.5% | 15,600 |
| 2023/11/16 | 1,477 | 1,518 | 1,476 | 1,480 | -26 | -1.7% | 5,400 |
| 2023/11/15 | 1,640 | 1,640 | 1,456 | 1,506 | +163 | +12.1% | 39,300 |
| 2023/11/14 | 1,410 | 1,430 | 1,305 | 1,343 | -127 | -8.6% | 35,500 |
| 2023/11/13 | 1,553 | 1,553 | 1,423 | 1,470 | -65 | -4.2% | 16,400 |
| 2023/11/10 | 1,537 | 1,537 | 1,510 | 1,535 | -4 | -0.3% | 2,000 |
| 2023/11/09 | 1,545 | 1,545 | 1,512 | 1,539 | -6 | -0.4% | 1,600 |
| 2023/11/08 | 1,548 | 1,576 | 1,545 | 1,545 | -3 | -0.2% | 3,200 |
| 2023/11/07 | 1,563 | 1,563 | 1,541 | 1,548 | -22 | -1.4% | 1,700 |
| 2023/11/06 | 1,570 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 2,000 |
| 2023/11/02 | 1,594 | 1,594 | 1,556 | 1,570 | -20 | -1.3% | 1,000 |
| 2023/11/01 | 1,599 | 1,599 | 1,566 | 1,590 | -9 | -0.6% | 7,500 |
| 2023/10/31 | 1,551 | 1,599 | 1,551 | 1,599 | +8 | +0.5% | 800 |
| 2023/10/30 | 1,614 | 1,622 | 1,585 | 1,591 | -30 | -1.9% | 4,100 |
| 2023/10/27 | 1,628 | 1,628 | 1,590 | 1,621 | +31 | +1.9% | 400 |
| 2023/10/26 | 1,600 | 1,600 | 1,545 | 1,590 | +5 | +0.3% | 1,300 |
| 2023/10/25 | 1,584 | 1,619 | 1,584 | 1,585 | +1 | +0.1% | 1,700 |
| 2023/10/24 | 1,592 | 1,598 | 1,501 | 1,584 | -7 | -0.4% | 5,500 |
| 2023/10/23 | 1,613 | 1,613 | 1,581 | 1,591 | +6 | +0.4% | 1,000 |
| 2023/10/20 | 1,588 | 1,633 | 1,585 | 1,585 | -43 | -2.6% | 2,200 |
| 2023/10/19 | 1,598 | 1,628 | 1,597 | 1,628 | -10 | -0.6% | 600 |
101～
150
件表示中 / 1328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 | 316,000円 | +48.7% | +49.8% | 0.00% | 12.48倍 | 4.08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 |
| テンポイノベ | 85,300円 | +18.1% | -6.8% | 2.46% | 22.71倍 | 4.31倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| ｒｏｂｏｔｈｏｍ | 16,500円 | +50.7% | +1.8% | 1.21% | 21.18倍 | 1.73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 |
| 毎コムネット | 75,300円 | -2.5% | +6.3% | 3.98% | 9.03倍 | 1.18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 |
| ヨシコン | 167,800円 | +21.2% | +16.1% | 3.46% | 4.77倍 | 0.47倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
市場注目の銘柄
チャート関連のコラム
