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 |
|---|---|---|---|---|---|---|---|
| 2023/09/15 | 1,780 | 1,821 | 1,780 | 1,821 | +38 | +2.1% | 4,500 |
| 2023/09/14 | 1,825 | 1,829 | 1,736 | 1,783 | -17 | -0.9% | 6,600 |
| 2023/09/13 | 1,748 | 1,878 | 1,748 | 1,800 | +83 | +4.8% | 16,600 |
| 2023/09/12 | 1,681 | 1,717 | 1,604 | 1,717 | +16 | +0.9% | 6,800 |
| 2023/09/11 | 1,758 | 1,789 | 1,701 | 1,701 | -69 | -3.9% | 3,800 |
| 2023/09/08 | 1,793 | 1,793 | 1,770 | 1,770 | -24 | -1.3% | 2,200 |
| 2023/09/07 | 1,782 | 1,813 | 1,749 | 1,794 | +13 | +0.7% | 4,500 |
| 2023/09/06 | 1,780 | 1,819 | 1,766 | 1,781 | +15 | +0.8% | 2,600 |
| 2023/09/05 | 1,777 | 1,780 | 1,751 | 1,766 | +45 | +2.6% | 6,100 |
| 2023/09/04 | 1,710 | 1,735 | 1,651 | 1,721 | +51 | +3.1% | 7,300 |
| 2023/09/01 | 1,570 | 1,670 | 1,570 | 1,670 | +109 | +7% | 6,300 |
| 2023/08/31 | 1,526 | 1,571 | 1,526 | 1,561 | +29 | +1.9% | 1,100 |
| 2023/08/30 | 1,523 | 1,532 | 1,520 | 1,532 | +12 | +0.8% | 1,200 |
| 2023/08/29 | 1,541 | 1,570 | 1,520 | 1,520 | -29 | -1.9% | 4,000 |
| 2023/08/28 | 1,521 | 1,549 | 1,521 | 1,549 | +1 | +0.1% | 1,300 |
| 2023/08/25 | 1,595 | 1,595 | 1,517 | 1,548 | -9 | -0.6% | 1,300 |
| 2023/08/24 | 1,609 | 1,609 | 1,495 | 1,557 | -52 | -3.2% | 3,500 |
| 2023/08/23 | 1,582 | 1,609 | 1,575 | 1,609 | -1 | -0.1% | 1,600 |
| 2023/08/22 | 1,613 | 1,613 | 1,575 | 1,610 | +1 | +0.1% | 3,300 |
| 2023/08/21 | 1,645 | 1,645 | 1,571 | 1,609 | +4 | +0.2% | 4,100 |
| 2023/08/18 | 1,488 | 1,650 | 1,488 | 1,605 | +115 | +7.7% | 12,600 |
| 2023/08/17 | 1,440 | 1,490 | 1,382 | 1,490 | +28 | +1.9% | 7,700 |
| 2023/08/16 | 1,498 | 1,498 | 1,447 | 1,462 | -52 | -3.4% | 4,900 |
| 2023/08/15 | 1,529 | 1,577 | 1,490 | 1,514 | -31 | -2% | 12,400 |
| 2023/08/14 | 1,597 | 1,611 | 1,500 | 1,545 | -68 | -4.2% | 10,200 |
| 2023/08/10 | 1,680 | 1,731 | 1,550 | 1,613 | -27 | -1.6% | 15,300 |
| 2023/08/09 | 1,634 | 1,674 | 1,634 | 1,640 | -34 | -2% | 6,200 |
| 2023/08/08 | 1,743 | 1,743 | 1,666 | 1,674 | -63 | -3.6% | 7,000 |
| 2023/08/07 | 1,700 | 1,741 | 1,684 | 1,737 | -10 | -0.6% | 5,800 |
| 2023/08/04 | 1,762 | 1,762 | 1,689 | 1,747 | -23 | -1.3% | 4,100 |
| 2023/08/03 | 1,800 | 1,800 | 1,725 | 1,770 | -43 | -2.4% | 5,000 |
| 2023/08/02 | 1,859 | 1,867 | 1,813 | 1,813 | +26 | +1.5% | 2,500 |
| 2023/08/01 | 1,781 | 1,831 | 1,777 | 1,787 | -47 | -2.6% | 4,300 |
| 2023/07/31 | 1,885 | 1,885 | 1,831 | 1,834 | -13 | -0.7% | 7,300 |
| 2023/07/28 | 1,872 | 1,872 | 1,812 | 1,847 | -25 | -1.3% | 2,900 |
| 2023/07/27 | 1,876 | 1,878 | 1,838 | 1,872 | -3 | -0.2% | 2,100 |
| 2023/07/26 | 1,835 | 1,875 | 1,822 | 1,875 | ±0 | ±0% | 1,100 |
| 2023/07/25 | 1,880 | 1,902 | 1,842 | 1,875 | +35 | +1.9% | 4,000 |
| 2023/07/24 | 1,941 | 1,986 | 1,818 | 1,840 | -129 | -6.6% | 10,800 |
| 2023/07/21 | 1,958 | 1,991 | 1,939 | 1,969 | -16 | -0.8% | 4,500 |
| 2023/07/20 | 1,935 | 2,085 | 1,910 | 1,985 | +56 | +2.9% | 17,200 |
| 2023/07/19 | 1,923 | 1,949 | 1,862 | 1,929 | +46 | +2.4% | 6,800 |
| 2023/07/18 | 1,800 | 1,950 | 1,800 | 1,883 | +116 | +6.6% | 10,500 |
| 2023/07/14 | 1,723 | 1,787 | 1,723 | 1,767 | +41 | +2.4% | 1,900 |
| 2023/07/13 | 1,723 | 1,741 | 1,620 | 1,726 | -4 | -0.2% | 9,500 |
| 2023/07/12 | 1,792 | 1,851 | 1,729 | 1,730 | -101 | -5.5% | 9,800 |
| 2023/07/11 | 1,826 | 1,902 | 1,826 | 1,831 | +5 | +0.3% | 6,500 |
| 2023/07/10 | 1,834 | 1,835 | 1,762 | 1,826 | -1 | -0.1% | 5,900 |
| 2023/07/07 | 1,820 | 1,888 | 1,805 | 1,827 | -73 | -3.8% | 6,200 |
| 2023/07/06 | 1,955 | 1,974 | 1,850 | 1,900 | -4 | -0.2% | 8,100 |
401～
450
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 | 214,500円 | +26.7% | +23.7% | 4.90% | 6.59倍 | 2.18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 | 410,500円 | +88.8% | +19.4% | 3.36% | 5.18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 | 101,400円 | +6.4% | -0.6% | 3.45% | 10.38倍 | 0.57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
