グッドコムアセットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,490 | 1,504 | 1,469 | 1,475 | -7 | -0.5% | 260,600 |
| 2025/08/15 | 1,466 | 1,509 | 1,466 | 1,482 | +16 | +1.1% | 292,200 |
| 2025/08/14 | 1,430 | 1,489 | 1,410 | 1,466 | +36 | +2.5% | 343,400 |
| 2025/08/13 | 1,407 | 1,442 | 1,400 | 1,430 | +24 | +1.7% | 267,900 |
| 2025/08/12 | 1,426 | 1,437 | 1,392 | 1,406 | -1 | -0.1% | 311,500 |
| 2025/08/08 | 1,362 | 1,416 | 1,360 | 1,407 | +48 | +3.5% | 298,000 |
| 2025/08/07 | 1,348 | 1,373 | 1,335 | 1,359 | +27 | +2% | 307,100 |
| 2025/08/06 | 1,335 | 1,363 | 1,321 | 1,332 | +10 | +0.8% | 261,700 |
| 2025/08/05 | 1,291 | 1,328 | 1,282 | 1,322 | +31 | +2.4% | 382,200 |
| 2025/08/04 | 1,246 | 1,295 | 1,244 | 1,291 | +26 | +2.1% | 318,500 |
| 2025/08/01 | 1,234 | 1,272 | 1,231 | 1,265 | +29 | +2.3% | 206,400 |
| 2025/07/31 | 1,226 | 1,237 | 1,212 | 1,236 | +26 | +2.1% | 164,600 |
| 2025/07/30 | 1,192 | 1,231 | 1,190 | 1,210 | +25 | +2.1% | 654,200 |
| 2025/07/29 | 1,190 | 1,198 | 1,180 | 1,185 | -5 | -0.4% | 172,400 |
| 2025/07/28 | 1,196 | 1,200 | 1,178 | 1,190 | -3 | -0.3% | 156,600 |
| 2025/07/25 | 1,173 | 1,193 | 1,168 | 1,193 | +29 | +2.5% | 193,100 |
| 2025/07/24 | 1,146 | 1,172 | 1,145 | 1,164 | +21 | +1.8% | 150,800 |
| 2025/07/23 | 1,122 | 1,151 | 1,122 | 1,143 | +28 | +2.5% | 271,900 |
| 2025/07/22 | 1,106 | 1,116 | 1,092 | 1,115 | +12 | +1.1% | 174,400 |
| 2025/07/18 | 1,116 | 1,120 | 1,099 | 1,103 | -9 | -0.8% | 182,700 |
| 2025/07/17 | 1,110 | 1,123 | 1,107 | 1,112 | ±0 | ±0% | 155,900 |
| 2025/07/16 | 1,139 | 1,148 | 1,109 | 1,112 | -34 | -3% | 193,400 |
| 2025/07/15 | 1,158 | 1,160 | 1,136 | 1,146 | -3 | -0.3% | 161,500 |
| 2025/07/14 | 1,145 | 1,165 | 1,141 | 1,149 | +2 | +0.2% | 219,000 |
| 2025/07/11 | 1,179 | 1,187 | 1,147 | 1,147 | -20 | -1.7% | 229,400 |
| 2025/07/10 | 1,155 | 1,170 | 1,152 | 1,167 | +11 | +1% | 160,700 |
| 2025/07/09 | 1,135 | 1,160 | 1,133 | 1,156 | +24 | +2.1% | 219,900 |
| 2025/07/08 | 1,141 | 1,145 | 1,126 | 1,132 | -4 | -0.4% | 209,400 |
| 2025/07/07 | 1,137 | 1,149 | 1,136 | 1,136 | +2 | +0.2% | 139,800 |
| 2025/07/04 | 1,135 | 1,148 | 1,128 | 1,134 | +4 | +0.4% | 134,800 |
| 2025/07/03 | 1,129 | 1,137 | 1,123 | 1,130 | +3 | +0.3% | 141,100 |
| 2025/07/02 | 1,115 | 1,132 | 1,112 | 1,127 | +8 | +0.7% | 176,500 |
| 2025/07/01 | 1,112 | 1,125 | 1,107 | 1,119 | +11 | +1% | 137,700 |
| 2025/06/30 | 1,118 | 1,129 | 1,106 | 1,108 | ±0 | ±0% | 197,100 |
| 2025/06/27 | 1,110 | 1,122 | 1,103 | 1,108 | +8 | +0.7% | 215,200 |
| 2025/06/26 | 1,102 | 1,112 | 1,090 | 1,100 | -2 | -0.2% | 165,600 |
| 2025/06/25 | 1,097 | 1,114 | 1,094 | 1,102 | +4 | +0.4% | 137,800 |
| 2025/06/24 | 1,097 | 1,125 | 1,090 | 1,098 | +2 | +0.2% | 275,500 |
| 2025/06/23 | 1,091 | 1,111 | 1,090 | 1,096 | -2 | -0.2% | 162,200 |
| 2025/06/20 | 1,094 | 1,102 | 1,086 | 1,098 | +4 | +0.4% | 171,000 |
| 2025/06/19 | 1,094 | 1,100 | 1,082 | 1,094 | -1 | -0.1% | 155,400 |
| 2025/06/18 | 1,082 | 1,103 | 1,072 | 1,095 | -1 | -0.1% | 260,600 |
| 2025/06/17 | 1,085 | 1,124 | 1,078 | 1,096 | -9 | -0.8% | 295,600 |
| 2025/06/16 | 1,115 | 1,138 | 1,077 | 1,105 | +13 | +1.2% | 577,200 |
| 2025/06/13 | 1,093 | 1,112 | 1,082 | 1,092 | +9 | +0.8% | 317,600 |
| 2025/06/12 | 1,084 | 1,091 | 1,075 | 1,083 | +5 | +0.5% | 189,800 |
| 2025/06/11 | 1,081 | 1,088 | 1,071 | 1,078 | -6 | -0.6% | 182,100 |
| 2025/06/10 | 1,090 | 1,100 | 1,075 | 1,084 | +4 | +0.4% | 215,600 |
| 2025/06/09 | 1,092 | 1,098 | 1,065 | 1,080 | -2 | -0.2% | 198,200 |
| 2025/06/06 | 1,071 | 1,083 | 1,069 | 1,082 | +4 | +0.4% | 182,100 |
1～
50
件表示中 / 2124件
類似銘柄と比較する
現在ご覧いただいている「グッドコムＡ」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 |
|---|---|---|---|---|---|---|---|---|
| グッドコムＡ | 147,500円 | +0.4% | +9.7% | 3.05% | 11.40倍 | 3.15倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| ＦＪネクストＨＤ | 141,300円 | +11.2% | +1.5% | 3.96% | 7.01倍 | 0.63倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| 宮越ＨＤ | 116,900円 | -38.8% | -56.5% | 0.00% | 275.06倍 | 1.78倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| タスキＨＤ | 74,600円 | +60.2% | +112.1% | 4.69% | 8.63倍 | 1.73倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| グロバルリン | 243,100円 | +11.7% | +16.8% | 3.19% | 9.51倍 | 2.91倍 |
|
「アルテシモ」ブランドの投資用コンパクトマンション販売が主力。東京２３区内の駅近に立地 |
市場注目の銘柄
チャート関連のコラム
