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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 3,255 | 3,270 | 3,050 | 3,130 | -190 | -5.7% | 36,900 |
| 2024/05/29 | 3,680 | 3,695 | 3,210 | 3,320 | -355 | -9.7% | 40,300 |
| 2024/05/28 | 3,570 | 3,680 | 3,525 | 3,675 | +105 | +2.9% | 15,400 |
| 2024/05/27 | 3,505 | 3,605 | 3,485 | 3,570 | +80 | +2.3% | 16,400 |
| 2024/05/24 | 3,600 | 3,705 | 3,440 | 3,490 | -135 | -3.7% | 27,300 |
| 2024/05/23 | 3,710 | 3,815 | 3,605 | 3,625 | -110 | -2.9% | 28,500 |
| 2024/05/22 | 3,990 | 4,075 | 3,650 | 3,735 | -270 | -6.7% | 52,200 |
| 2024/05/21 | 4,000 | 4,125 | 3,940 | 4,005 | +5 | +0.1% | 30,300 |
| 2024/05/20 | 3,870 | 4,000 | 3,800 | 4,000 | +95 | +2.4% | 43,800 |
| 2024/05/17 | 3,525 | 3,930 | 3,500 | 3,905 | +330 | +9.2% | 79,100 |
| 2024/05/16 | 3,110 | 3,800 | 3,075 | 3,575 | +395 | +12.4% | 125,100 |
| 2024/05/15 | 3,350 | 3,350 | 3,160 | 3,180 | -140 | -4.2% | 33,200 |
| 2024/05/14 | 3,340 | 3,340 | 3,220 | 3,320 | -20 | -0.6% | 15,800 |
| 2024/05/13 | 3,305 | 3,345 | 3,190 | 3,340 | +35 | +1.1% | 17,300 |
| 2024/05/10 | 3,300 | 3,330 | 3,185 | 3,305 | +15 | +0.5% | 11,800 |
| 2024/05/09 | 3,320 | 3,360 | 3,250 | 3,290 | +30 | +0.9% | 8,700 |
| 2024/05/08 | 3,355 | 3,455 | 3,230 | 3,260 | -165 | -4.8% | 23,200 |
| 2024/05/07 | 3,450 | 3,450 | 3,335 | 3,425 | +115 | +3.5% | 16,900 |
| 2024/05/02 | 3,255 | 3,410 | 3,245 | 3,310 | +100 | +3.1% | 20,900 |
| 2024/05/01 | 3,145 | 3,275 | 3,080 | 3,210 | +30 | +0.9% | 15,200 |
| 2024/04/30 | 3,195 | 3,230 | 3,110 | 3,180 | -20 | -0.6% | 15,700 |
| 2024/04/26 | 3,075 | 3,200 | 3,050 | 3,200 | +115 | +3.7% | 18,700 |
| 2024/04/25 | 3,195 | 3,210 | 3,085 | 3,085 | -170 | -5.2% | 11,500 |
| 2024/04/24 | 3,215 | 3,270 | 3,175 | 3,255 | +50 | +1.6% | 12,200 |
| 2024/04/23 | 3,280 | 3,375 | 3,175 | 3,205 | -20 | -0.6% | 20,900 |
| 2024/04/22 | 3,205 | 3,330 | 3,150 | 3,225 | -110 | -3.3% | 22,500 |
| 2024/04/19 | 3,485 | 3,495 | 3,135 | 3,335 | -160 | -4.6% | 71,600 |
| 2024/04/18 | 3,300 | 3,535 | 3,215 | 3,495 | +240 | +7.4% | 65,800 |
| 2024/04/17 | 3,030 | 3,300 | 3,030 | 3,255 | +185 | +6% | 36,700 |
| 2024/04/16 | 3,005 | 3,110 | 3,000 | 3,070 | -25 | -0.8% | 27,700 |
| 2024/04/15 | 3,255 | 3,320 | 3,080 | 3,095 | -205 | -6.2% | 28,900 |
| 2024/04/12 | 3,390 | 3,390 | 3,180 | 3,300 | -25 | -0.8% | 37,900 |
| 2024/04/11 | 3,200 | 3,425 | 3,195 | 3,325 | +40 | +1.2% | 26,400 |
| 2024/04/10 | 3,305 | 3,425 | 3,255 | 3,285 | -45 | -1.4% | 38,700 |
| 2024/04/09 | 3,645 | 3,670 | 3,305 | 3,330 | -210 | -5.9% | 55,600 |
| 2024/04/08 | 3,435 | 3,580 | 3,155 | 3,540 | +105 | +3.1% | 110,400 |
| 2024/04/05 | 3,925 | 3,950 | 3,435 | 3,435 | -700 | -16.9% | 171,300 |
| 2024/04/04 | 4,085 | 4,245 | 4,025 | 4,135 | +190 | +4.8% | 41,900 |
| 2024/04/03 | 4,010 | 4,270 | 3,935 | 3,945 | -260 | -6.2% | 60,100 |
| 2024/04/02 | 4,605 | 4,800 | 4,175 | 4,205 | -420 | -9.1% | 80,900 |
| 2024/04/01 | 4,950 | 5,090 | 4,410 | 4,625 | -70 | -1.5% | 92,700 |
| 2024/03/29 | 4,365 | 4,810 | 4,290 | 4,695 | +350 | +8.1% | 71,000 |
| 2024/03/28 | 4,350 | 4,480 | 4,125 | 4,345 | +40 | +0.9% | 47,000 |
| 2024/03/27 | 4,020 | 4,325 | 3,940 | 4,305 | +305 | +7.6% | 64,600 |
| 2024/03/26 | 3,770 | 4,000 | 3,695 | 4,000 | +230 | +6.1% | 28,900 |
| 2024/03/25 | 3,800 | 4,030 | 3,750 | 3,770 | ±0 | ±0% | 37,600 |
| 2024/03/22 | 4,030 | 4,035 | 3,765 | 3,770 | -200 | -5% | 30,300 |
| 2024/03/21 | 4,200 | 4,200 | 3,875 | 3,970 | +135 | +3.5% | 61,100 |
| 2024/03/19 | 3,735 | 3,875 | 3,650 | 3,835 | +100 | +2.7% | 31,800 |
| 2024/03/18 | 3,530 | 3,735 | 3,465 | 3,735 | +310 | +9.1% | 33,300 |
251～
300
件表示中 / 1577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 | 319,500円 | +43.1% | +67.4% | 0.00% | 8.12倍 | 3.07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 |
| シーラＨＤ | 32,000円 | +14.1% | -35.4% | 1.09% | - | 1.27倍 |
|
首都圏でマンション分譲等を展開。筆頭株主の資産運用プラットフォーム運営会社と経営統合 |
| Ｆブラザース | 98,700円 | +6.4% | -0.6% | 3.55% | 10.10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 |
| ランドネット | 114,500円 | +26.3% | +36.5% | 1.71% | 5.87倍 | 1.39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 |
| ｒｏｂｏｔｈｏｍ | 14,900円 | +82.4% | +32.6% | 1.34% | 12.17倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
