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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 689 | 690 | 674 | 674 | -16 | -2.3% | 304,200 |
| 2022/11/02 | 695 | 703 | 690 | 690 | -16 | -2.3% | 260,900 |
| 2022/11/01 | 701 | 709 | 697 | 706 | +5 | +0.7% | 254,300 |
| 2022/10/31 | 727 | 727 | 688 | 701 | -27 | -3.7% | 610,200 |
| 2022/10/28 | 748 | 757 | 719 | 728 | -829 | -53.2% | 1,218,200 |
| 2022/10/27 | 1,579 | 1,588 | 1,555 | 1,557 | -31 | -2% | 605,900 |
| 2022/10/26 | 1,572 | 1,598 | 1,560 | 1,588 | +14 | +0.9% | 255,400 |
| 2022/10/25 | 1,602 | 1,604 | 1,566 | 1,574 | -32 | -2% | 322,100 |
| 2022/10/24 | 1,644 | 1,655 | 1,600 | 1,606 | -36 | -2.2% | 292,600 |
| 2022/10/21 | 1,670 | 1,670 | 1,642 | 1,642 | -23 | -1.4% | 175,900 |
| 2022/10/20 | 1,679 | 1,685 | 1,642 | 1,665 | -39 | -2.3% | 282,400 |
| 2022/10/19 | 1,745 | 1,754 | 1,694 | 1,704 | -43 | -2.5% | 256,600 |
| 2022/10/18 | 1,727 | 1,783 | 1,713 | 1,747 | +43 | +2.5% | 368,500 |
| 2022/10/17 | 1,690 | 1,727 | 1,645 | 1,704 | +9 | +0.5% | 484,400 |
| 2022/10/14 | 1,615 | 1,730 | 1,609 | 1,695 | +200 | +13.4% | 1,258,900 |
| 2022/10/13 | 1,551 | 1,552 | 1,486 | 1,495 | -58 | -3.7% | 202,800 |
| 2022/10/12 | 1,537 | 1,566 | 1,512 | 1,553 | +6 | +0.4% | 154,600 |
| 2022/10/11 | 1,567 | 1,580 | 1,542 | 1,547 | -34 | -2.2% | 187,500 |
| 2022/10/07 | 1,550 | 1,581 | 1,543 | 1,581 | +31 | +2% | 144,000 |
| 2022/10/06 | 1,539 | 1,567 | 1,532 | 1,550 | +11 | +0.7% | 128,000 |
| 2022/10/05 | 1,558 | 1,569 | 1,539 | 1,539 | -6 | -0.4% | 73,200 |
| 2022/10/04 | 1,538 | 1,575 | 1,535 | 1,545 | +21 | +1.4% | 122,400 |
| 2022/10/03 | 1,517 | 1,543 | 1,480 | 1,524 | +7 | +0.5% | 153,600 |
| 2022/09/30 | 1,464 | 1,528 | 1,462 | 1,517 | +55 | +3.8% | 191,200 |
| 2022/09/29 | 1,425 | 1,462 | 1,420 | 1,462 | +42 | +3% | 90,100 |
| 2022/09/28 | 1,439 | 1,445 | 1,392 | 1,420 | -12 | -0.8% | 92,600 |
| 2022/09/27 | 1,422 | 1,453 | 1,412 | 1,432 | +10 | +0.7% | 70,900 |
| 2022/09/26 | 1,439 | 1,465 | 1,419 | 1,422 | -21 | -1.5% | 85,000 |
| 2022/09/22 | 1,449 | 1,449 | 1,430 | 1,443 | -11 | -0.8% | 59,500 |
| 2022/09/21 | 1,424 | 1,467 | 1,417 | 1,454 | +38 | +2.7% | 145,400 |
| 2022/09/20 | 1,425 | 1,455 | 1,412 | 1,416 | +10 | +0.7% | 87,900 |
| 2022/09/16 | 1,448 | 1,468 | 1,403 | 1,406 | -54 | -3.7% | 159,500 |
| 2022/09/15 | 1,440 | 1,470 | 1,420 | 1,460 | +22 | +1.5% | 154,700 |
| 2022/09/14 | 1,325 | 1,485 | 1,320 | 1,438 | +53 | +3.8% | 504,300 |
| 2022/09/13 | 1,386 | 1,397 | 1,371 | 1,385 | +12 | +0.9% | 134,200 |
| 2022/09/12 | 1,383 | 1,390 | 1,366 | 1,373 | ±0 | ±0% | 115,800 |
| 2022/09/09 | 1,373 | 1,386 | 1,366 | 1,373 | +5 | +0.4% | 97,400 |
| 2022/09/08 | 1,352 | 1,368 | 1,345 | 1,368 | +16 | +1.2% | 40,100 |
| 2022/09/07 | 1,370 | 1,370 | 1,336 | 1,352 | -13 | -1% | 52,000 |
| 2022/09/06 | 1,368 | 1,371 | 1,351 | 1,365 | ±0 | ±0% | 67,200 |
| 2022/09/05 | 1,351 | 1,368 | 1,338 | 1,365 | +5 | +0.4% | 37,700 |
| 2022/09/02 | 1,365 | 1,379 | 1,344 | 1,360 | -7 | -0.5% | 63,100 |
| 2022/09/01 | 1,343 | 1,373 | 1,337 | 1,367 | +24 | +1.8% | 73,300 |
| 2022/08/31 | 1,350 | 1,358 | 1,340 | 1,343 | -15 | -1.1% | 46,500 |
| 2022/08/30 | 1,326 | 1,360 | 1,323 | 1,358 | +38 | +2.9% | 60,100 |
| 2022/08/29 | 1,318 | 1,338 | 1,315 | 1,320 | -31 | -2.3% | 52,100 |
| 2022/08/26 | 1,354 | 1,368 | 1,347 | 1,351 | +4 | +0.3% | 48,100 |
| 2022/08/25 | 1,357 | 1,357 | 1,345 | 1,347 | +4 | +0.3% | 38,000 |
| 2022/08/24 | 1,335 | 1,353 | 1,329 | 1,343 | +14 | +1.1% | 39,700 |
| 2022/08/23 | 1,311 | 1,332 | 1,309 | 1,329 | +5 | +0.4% | 42,500 |
601～
650
件表示中 / 2042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 | 125,900円 | +0.4% | +9.7% | 3.57% | 9.62倍 | 2.56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 |
| コスモスイニシア | 116,100円 | +7.6% | +16.7% | 2.50% | 7.57倍 | 0.82倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| ＦＪネクストＨＤ | 112,100円 | +2.6% | -20.5% | 4.46% | 7.34倍 | 0.52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 |
| タスキＨＤ | 65,000円 | +60.2% | +112.1% | 5.38% | 7.23倍 | 1.61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 |
| ＪＡＬＣＯ ＨＤ | 29,100円 | -46.4% | -89.2% | 6.19% | 97.65倍 | 1.77倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
市場注目の銘柄
チャート関連のコラム
