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 |
---|---|---|---|---|---|---|---|
2019/07/02 | 1,591 | 1,591 | 1,560 | 1,586 | -5 | -0.3% | 3,300 |
2019/07/01 | 1,580 | 1,594 | 1,578 | 1,591 | +16 | +1% | 1,800 |
2019/06/28 | 1,569 | 1,580 | 1,558 | 1,575 | +9 | +0.6% | 1,100 |
2019/06/27 | 1,566 | 1,566 | 1,566 | 1,566 | +16 | +1% | 900 |
2019/06/26 | 1,563 | 1,563 | 1,550 | 1,550 | +17 | +1.1% | 1,000 |
2019/06/25 | 1,548 | 1,548 | 1,533 | 1,533 | -7 | -0.5% | 500 |
2019/06/24 | 1,540 | 1,540 | 1,540 | 1,540 | +8 | +0.5% | 200 |
2019/06/21 | 1,540 | 1,551 | 1,532 | 1,532 | -11 | -0.7% | 1,700 |
2019/06/20 | 1,584 | 1,584 | 1,540 | 1,543 | -18 | -1.2% | 800 |
2019/06/19 | 1,585 | 1,597 | 1,561 | 1,561 | -28 | -1.8% | 3,200 |
2019/06/18 | 1,549 | 1,589 | 1,523 | 1,589 | +40 | +2.6% | 3,700 |
2019/06/17 | 1,531 | 1,561 | 1,530 | 1,549 | +13 | +0.8% | 2,900 |
2019/06/14 | 1,536 | 1,555 | 1,536 | 1,536 | -6 | -0.4% | 1,600 |
2019/06/13 | 1,555 | 1,578 | 1,542 | 1,542 | -10 | -0.6% | 1,900 |
2019/06/12 | 1,585 | 1,585 | 1,552 | 1,552 | -18 | -1.1% | 4,200 |
2019/06/11 | 1,568 | 1,570 | 1,568 | 1,570 | -29 | -1.8% | 300 |
2019/06/10 | 1,562 | 1,599 | 1,562 | 1,599 | +37 | +2.4% | 1,000 |
2019/06/07 | 1,572 | 1,572 | 1,522 | 1,562 | -3 | -0.2% | 700 |
2019/06/06 | 1,580 | 1,580 | 1,565 | 1,565 | +16 | +1% | 300 |
2019/06/05 | 1,585 | 1,593 | 1,546 | 1,549 | +4 | +0.3% | 3,000 |
2019/06/04 | 1,551 | 1,551 | 1,521 | 1,545 | -10 | -0.6% | 2,500 |
2019/06/03 | 1,560 | 1,565 | 1,531 | 1,555 | +5 | +0.3% | 1,900 |
2019/05/31 | 1,601 | 1,601 | 1,550 | 1,550 | -11 | -0.7% | 2,000 |
2019/05/30 | 1,600 | 1,600 | 1,561 | 1,561 | -39 | -2.4% | 600 |
2019/05/29 | 1,595 | 1,619 | 1,565 | 1,600 | +5 | +0.3% | 2,400 |
2019/05/28 | 1,610 | 1,616 | 1,595 | 1,595 | +5 | +0.3% | 2,300 |
2019/05/27 | 1,590 | 1,590 | 1,590 | 1,590 | +33 | +2.1% | 100 |
2019/05/24 | 1,580 | 1,595 | 1,557 | 1,557 | -45 | -2.8% | 4,600 |
2019/05/23 | 1,639 | 1,640 | 1,602 | 1,602 | -25 | -1.5% | 5,500 |
2019/05/22 | 1,616 | 1,640 | 1,605 | 1,627 | +28 | +1.8% | 7,100 |
2019/05/21 | 1,569 | 1,599 | 1,546 | 1,599 | +44 | +2.8% | 5,300 |
2019/05/20 | 1,532 | 1,571 | 1,532 | 1,555 | +23 | +1.5% | 4,000 |
2019/05/17 | 1,550 | 1,584 | 1,532 | 1,532 | +22 | +1.5% | 3,500 |
2019/05/16 | 1,561 | 1,590 | 1,510 | 1,510 | -51 | -3.3% | 4,900 |
2019/05/15 | 1,624 | 1,625 | 1,486 | 1,561 | -52 | -3.2% | 8,500 |
2019/05/14 | 1,600 | 1,613 | 1,550 | 1,613 | ±0 | ±0% | 8,100 |
2019/05/13 | 1,657 | 1,658 | 1,609 | 1,613 | -18 | -1.1% | 3,300 |
2019/05/10 | 1,622 | 1,651 | 1,619 | 1,631 | -28 | -1.7% | 4,500 |
2019/05/09 | 1,650 | 1,663 | 1,630 | 1,659 | +15 | +0.9% | 2,800 |
2019/05/08 | 1,603 | 1,644 | 1,600 | 1,644 | +41 | +2.6% | 3,500 |
2019/05/07 | 1,578 | 1,639 | 1,578 | 1,603 | +28 | +1.8% | 4,400 |
2019/04/26 | 1,600 | 1,601 | 1,562 | 1,575 | -26 | -1.6% | 5,800 |
2019/04/25 | 1,604 | 1,609 | 1,601 | 1,601 | ±0 | ±0% | 1,700 |
2019/04/24 | 1,619 | 1,628 | 1,600 | 1,601 | -18 | -1.1% | 5,800 |
2019/04/23 | 1,635 | 1,635 | 1,619 | 1,619 | -4 | -0.2% | 500 |
2019/04/22 | 1,625 | 1,640 | 1,618 | 1,623 | +8 | +0.5% | 4,000 |
2019/04/19 | 1,633 | 1,640 | 1,615 | 1,615 | -15 | -0.9% | 4,300 |
2019/04/18 | 1,626 | 1,648 | 1,626 | 1,630 | +2 | +0.1% | 4,700 |
2019/04/17 | 1,622 | 1,662 | 1,622 | 1,628 | +3 | +0.2% | 5,600 |
2019/04/16 | 1,663 | 1,671 | 1,625 | 1,625 | -46 | -2.8% | 6,000 |
1201~
1250
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