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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,785 | 3,785 | 3,690 | 3,720 | -45 | -1.2% | 7,700 |
| 2025/09/17 | 3,795 | 3,795 | 3,655 | 3,765 | -15 | -0.4% | 2,200 |
| 2025/09/16 | 3,825 | 3,825 | 3,675 | 3,780 | -60 | -1.6% | 6,700 |
| 2025/09/12 | 3,845 | 3,860 | 3,750 | 3,840 | +345 | +9.9% | 16,400 |
| 2025/09/11 | 3,595 | 3,635 | 3,495 | 3,495 | -100 | -2.8% | 2,800 |
| 2025/09/10 | 3,595 | 3,600 | 3,575 | 3,595 | +5 | +0.1% | 900 |
| 2025/09/09 | 3,595 | 3,595 | 3,580 | 3,590 | -5 | -0.1% | 1,400 |
| 2025/09/08 | 3,530 | 3,600 | 3,515 | 3,595 | +25 | +0.7% | 1,900 |
| 2025/09/05 | 3,580 | 3,600 | 3,560 | 3,570 | +20 | +0.6% | 6,500 |
| 2025/09/04 | 3,610 | 3,630 | 3,550 | 3,550 | -65 | -1.8% | 16,100 |
| 2025/09/03 | 3,825 | 3,835 | 3,470 | 3,615 | -210 | -5.5% | 9,600 |
| 2025/09/02 | 3,770 | 3,840 | 3,760 | 3,825 | +95 | +2.5% | 6,000 |
| 2025/09/01 | 3,665 | 3,730 | 3,665 | 3,730 | +65 | +1.8% | 14,400 |
| 2025/08/29 | 3,700 | 3,810 | 3,645 | 3,665 | -105 | -2.8% | 2,000 |
| 2025/08/28 | 3,810 | 3,960 | 3,550 | 3,770 | -70 | -1.8% | 15,200 |
| 2025/08/27 | 3,480 | 3,970 | 3,480 | 3,840 | +380 | +11% | 24,700 |
| 2025/08/26 | 3,335 | 3,485 | 3,335 | 3,460 | +85 | +2.5% | 6,900 |
| 2025/08/25 | 3,350 | 3,425 | 3,350 | 3,375 | +65 | +2% | 700 |
| 2025/08/22 | 3,335 | 3,380 | 3,310 | 3,310 | -50 | -1.5% | 2,300 |
| 2025/08/21 | 3,380 | 3,380 | 3,330 | 3,360 | -20 | -0.6% | 2,800 |
| 2025/08/20 | 3,390 | 3,420 | 3,370 | 3,380 | -20 | -0.6% | 2,600 |
| 2025/08/19 | 3,440 | 3,440 | 3,390 | 3,400 | -10 | -0.3% | 3,100 |
| 2025/08/18 | 3,345 | 3,410 | 3,345 | 3,410 | +30 | +0.9% | 3,600 |
| 2025/08/15 | 3,315 | 3,385 | 3,315 | 3,380 | +65 | +2% | 4,600 |
| 2025/08/14 | 3,300 | 3,350 | 3,300 | 3,315 | +20 | +0.6% | 2,200 |
| 2025/08/13 | 3,400 | 3,400 | 3,295 | 3,295 | -95 | -2.8% | 11,400 |
| 2025/08/12 | 3,340 | 3,395 | 3,230 | 3,390 | +190 | +5.9% | 18,500 |
| 2025/08/08 | 3,150 | 3,245 | 3,150 | 3,200 | +50 | +1.6% | 8,200 |
| 2025/08/07 | 3,200 | 3,200 | 3,150 | 3,150 | -80 | -2.5% | 7,500 |
| 2025/08/06 | 3,225 | 3,230 | 3,210 | 3,230 | +5 | +0.2% | 1,800 |
| 2025/08/05 | 3,205 | 3,225 | 3,180 | 3,225 | +25 | +0.8% | 2,400 |
| 2025/08/04 | 3,150 | 3,200 | 3,150 | 3,200 | +35 | +1.1% | 2,200 |
| 2025/08/01 | 3,190 | 3,210 | 3,155 | 3,165 | -25 | -0.8% | 2,700 |
| 2025/07/31 | 3,200 | 3,200 | 3,180 | 3,190 | +25 | +0.8% | 1,900 |
| 2025/07/30 | 3,165 | 3,165 | 3,130 | 3,165 | -15 | -0.5% | 2,200 |
| 2025/07/29 | 3,155 | 3,185 | 3,150 | 3,180 | +30 | +1% | 2,500 |
| 2025/07/28 | 3,190 | 3,190 | 3,150 | 3,150 | -30 | -0.9% | 1,100 |
| 2025/07/25 | 3,225 | 3,225 | 3,180 | 3,180 | -45 | -1.4% | 800 |
| 2025/07/24 | 3,235 | 3,235 | 3,190 | 3,225 | +5 | +0.2% | 1,200 |
| 2025/07/23 | 3,195 | 3,220 | 3,150 | 3,220 | +25 | +0.8% | 4,700 |
| 2025/07/22 | 3,030 | 3,195 | 3,020 | 3,195 | +105 | +3.4% | 5,900 |
| 2025/07/18 | 3,055 | 3,090 | 3,030 | 3,090 | +30 | +1% | 1,600 |
| 2025/07/17 | 3,055 | 3,060 | 3,020 | 3,060 | +5 | +0.2% | 1,400 |
| 2025/07/16 | 3,100 | 3,100 | 3,055 | 3,055 | -45 | -1.5% | 1,300 |
| 2025/07/15 | 3,120 | 3,120 | 3,100 | 3,100 | -20 | -0.6% | 600 |
| 2025/07/14 | 3,125 | 3,160 | 3,120 | 3,120 | -25 | -0.8% | 1,100 |
| 2025/07/11 | 3,175 | 3,195 | 3,125 | 3,145 | -45 | -1.4% | 2,400 |
| 2025/07/10 | 3,180 | 3,190 | 3,125 | 3,190 | +10 | +0.3% | 1,000 |
| 2025/07/09 | 3,180 | 3,180 | 3,085 | 3,180 | +60 | +1.9% | 3,300 |
| 2025/07/08 | 3,030 | 3,120 | 3,030 | 3,120 | +70 | +2.3% | 800 |
1～
50
件表示中 / 1647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 | 372,000円 | +43.1% | +67.4% | 0.00% | 9.45倍 | 3.11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 |
| 明豊エンター | 54,600円 | +26.2% | +11.8% | 2.38% | 8.05倍 | 1.69倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| Ｆブラザース | 113,300円 | +6.4% | -0.6% | 3.09% | 11.60倍 | 0.64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 |
| ＬｅＴｅｃｈ | 149,200円 | - | - | - | - | 2.77倍 |
|
富裕層・海外投資家向け投資用マンションを開発。住友林業のＴＯＢ成立、９月１９日に上場廃止 |
| ランド | 1,000円 | -19.7% | -18.6% | 1.00% | 21.74倍 | 1.73倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
市場注目の銘柄
チャート関連のコラム
