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 |
|---|---|---|---|---|---|---|---|
| 2023/11/30 | 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 |
| 2023/10/18 | 1,655 | 1,655 | 1,625 | 1,638 | -17 | -1% | 1,800 |
| 2023/10/17 | 1,670 | 1,693 | 1,634 | 1,655 | +16 | +1% | 3,600 |
| 2023/10/16 | 1,593 | 1,649 | 1,575 | 1,639 | +6 | +0.4% | 6,000 |
| 2023/10/13 | 1,661 | 1,679 | 1,631 | 1,633 | -68 | -4% | 2,900 |
| 2023/10/12 | 1,600 | 1,704 | 1,600 | 1,701 | +103 | +6.4% | 3,300 |
| 2023/10/11 | 1,632 | 1,632 | 1,598 | 1,598 | +10 | +0.6% | 1,200 |
| 2023/10/10 | 1,594 | 1,594 | 1,570 | 1,588 | +34 | +2.2% | 1,400 |
| 2023/10/06 | 1,573 | 1,580 | 1,552 | 1,554 | -36 | -2.3% | 5,100 |
| 2023/10/05 | 1,600 | 1,620 | 1,580 | 1,590 | +42 | +2.7% | 2,800 |
| 2023/10/04 | 1,590 | 1,599 | 1,522 | 1,548 | -72 | -4.4% | 7,500 |
| 2023/10/03 | 1,689 | 1,689 | 1,600 | 1,620 | -69 | -4.1% | 3,500 |
| 2023/10/02 | 1,721 | 1,721 | 1,651 | 1,689 | -29 | -1.7% | 5,300 |
| 2023/09/29 | 1,704 | 1,718 | 1,704 | 1,718 | +6 | +0.4% | 700 |
| 2023/09/28 | 1,700 | 1,740 | 1,700 | 1,712 | -28 | -1.6% | 1,700 |
| 2023/09/27 | 1,732 | 1,744 | 1,711 | 1,740 | +9 | +0.5% | 1,900 |
| 2023/09/26 | 1,734 | 1,734 | 1,723 | 1,731 | -8 | -0.5% | 2,100 |
| 2023/09/25 | 1,701 | 1,740 | 1,701 | 1,739 | +38 | +2.2% | 1,900 |
| 2023/09/22 | 1,710 | 1,714 | 1,685 | 1,701 | -14 | -0.8% | 2,600 |
| 2023/09/21 | 1,750 | 1,750 | 1,715 | 1,715 | -35 | -2% | 2,200 |
| 2023/09/20 | 1,803 | 1,820 | 1,750 | 1,750 | -52 | -2.9% | 3,800 |
| 2023/09/19 | 1,821 | 1,821 | 1,800 | 1,802 | -19 | -1% | 3,000 |
351～
400
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 | 347,000円 | +43.1% | +67.4% | 0.00% | 8.82倍 | 3.34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 | 214,200円 | +26.7% | +23.7% | 4.90% | 6.58倍 | 2.17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
