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 |
|---|---|---|---|---|---|---|---|
| 2024/02/15 | 2,798 | 2,798 | 2,320 | 2,616 | -23 | -0.9% | 74,700 |
| 2024/02/14 | 2,454 | 2,700 | 2,454 | 2,639 | +185 | +7.5% | 30,700 |
| 2024/02/13 | 2,343 | 2,491 | 2,343 | 2,454 | +153 | +6.6% | 14,800 |
| 2024/02/09 | 2,252 | 2,390 | 2,252 | 2,301 | +39 | +1.7% | 8,500 |
| 2024/02/08 | 2,244 | 2,299 | 2,181 | 2,262 | -10 | -0.4% | 12,500 |
| 2024/02/07 | 2,264 | 2,458 | 2,238 | 2,272 | +88 | +4% | 21,500 |
| 2024/02/06 | 2,170 | 2,195 | 2,115 | 2,184 | +4 | +0.2% | 4,600 |
| 2024/02/05 | 2,264 | 2,264 | 2,168 | 2,180 | -39 | -1.8% | 5,600 |
| 2024/02/02 | 2,254 | 2,280 | 2,100 | 2,219 | +11 | +0.5% | 21,200 |
| 2024/02/01 | 1,975 | 2,250 | 1,975 | 2,208 | +335 | +17.9% | 63,400 |
| 2024/01/31 | 1,878 | 1,900 | 1,873 | 1,873 | -12 | -0.6% | 2,900 |
| 2024/01/30 | 1,948 | 1,950 | 1,819 | 1,885 | +1 | +0.1% | 11,600 |
| 2024/01/29 | 1,769 | 1,902 | 1,741 | 1,884 | +163 | +9.5% | 15,100 |
| 2024/01/26 | 1,760 | 1,760 | 1,700 | 1,721 | -39 | -2.2% | 2,800 |
| 2024/01/25 | 1,697 | 1,760 | 1,697 | 1,760 | +78 | +4.6% | 10,900 |
| 2024/01/24 | 1,681 | 1,682 | 1,650 | 1,682 | +33 | +2% | 1,700 |
| 2024/01/23 | 1,664 | 1,681 | 1,646 | 1,649 | -14 | -0.8% | 3,100 |
| 2024/01/22 | 1,635 | 1,664 | 1,635 | 1,663 | +62 | +3.9% | 4,900 |
| 2024/01/19 | 1,606 | 1,608 | 1,571 | 1,601 | -4 | -0.2% | 6,600 |
| 2024/01/18 | 1,603 | 1,606 | 1,603 | 1,605 | +3 | +0.2% | 1,000 |
| 2024/01/17 | 1,628 | 1,628 | 1,601 | 1,602 | -26 | -1.6% | 4,200 |
| 2024/01/16 | 1,644 | 1,645 | 1,628 | 1,628 | -16 | -1% | 3,700 |
| 2024/01/15 | 1,628 | 1,644 | 1,625 | 1,644 | -6 | -0.4% | 2,900 |
| 2024/01/12 | 1,640 | 1,650 | 1,612 | 1,650 | +10 | +0.6% | 4,000 |
| 2024/01/11 | 1,600 | 1,654 | 1,600 | 1,640 | +60 | +3.8% | 5,800 |
| 2024/01/10 | 1,579 | 1,598 | 1,574 | 1,580 | ±0 | ±0% | 2,800 |
| 2024/01/09 | 1,531 | 1,587 | 1,530 | 1,580 | +50 | +3.3% | 4,000 |
| 2024/01/05 | 1,517 | 1,550 | 1,517 | 1,530 | -20 | -1.3% | 4,300 |
| 2024/01/04 | 1,543 | 1,560 | 1,518 | 1,550 | +9 | +0.6% | 3,900 |
| 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 |
301～
350
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 | 344,500円 | +43.1% | +67.4% | 0.00% | 8.75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 | 17,100円 | +82.4% | +32.6% | 1.17% | 13.98倍 | 1.65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 | 215,900円 | +26.7% | +23.7% | 4.86% | 6.63倍 | 2.19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 | 411,000円 | +88.8% | +19.4% | 3.36% | 5.19倍 | 1.18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 | 99,300円 | +6.4% | -0.6% | 3.52% | 10.17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
