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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 3,185 | 3,185 | 3,090 | 3,160 | ±0 | ±0% | 4,300 |
| 2025/06/30 | 3,215 | 3,300 | 3,150 | 3,160 | -50 | -1.6% | 6,100 |
| 2025/06/27 | 3,220 | 3,245 | 3,205 | 3,210 | -30 | -0.9% | 1,900 |
| 2025/06/26 | 3,190 | 3,240 | 3,170 | 3,240 | +50 | +1.6% | 900 |
| 2025/06/25 | 3,200 | 3,250 | 3,170 | 3,190 | ±0 | ±0% | 2,200 |
| 2025/06/24 | 3,265 | 3,265 | 3,175 | 3,190 | -5 | -0.2% | 5,400 |
| 2025/06/23 | 3,160 | 3,195 | 3,160 | 3,195 | -15 | -0.5% | 37,800 |
| 2025/06/20 | 3,315 | 3,350 | 3,175 | 3,210 | -80 | -2.4% | 4,700 |
| 2025/06/19 | 3,225 | 3,290 | 3,225 | 3,290 | +65 | +2% | 2,000 |
| 2025/06/18 | 3,210 | 3,270 | 3,190 | 3,225 | +15 | +0.5% | 6,700 |
| 2025/06/17 | 3,220 | 3,220 | 3,210 | 3,210 | ±0 | ±0% | 300 |
| 2025/06/16 | 3,145 | 3,245 | 3,145 | 3,210 | +80 | +2.6% | 4,000 |
| 2025/06/13 | 3,265 | 3,265 | 3,130 | 3,130 | -135 | -4.1% | 2,900 |
| 2025/06/12 | 3,210 | 3,265 | 3,210 | 3,265 | +65 | +2% | 1,300 |
| 2025/06/11 | 3,220 | 3,220 | 3,185 | 3,200 | +5 | +0.2% | 1,300 |
| 2025/06/10 | 3,200 | 3,200 | 3,140 | 3,195 | ±0 | ±0% | 1,400 |
| 2025/06/09 | 3,205 | 3,265 | 3,195 | 3,195 | +5 | +0.2% | 2,600 |
| 2025/06/06 | 3,125 | 3,190 | 3,125 | 3,190 | +45 | +1.4% | 3,000 |
| 2025/06/05 | 3,160 | 3,175 | 3,120 | 3,145 | -85 | -2.6% | 5,200 |
| 2025/06/04 | 3,260 | 3,295 | 3,210 | 3,230 | -30 | -0.9% | 1,700 |
| 2025/06/03 | 3,220 | 3,275 | 3,200 | 3,260 | +100 | +3.2% | 2,600 |
| 2025/06/02 | 3,200 | 3,210 | 3,070 | 3,160 | -40 | -1.3% | 3,800 |
| 2025/05/30 | 3,165 | 3,200 | 3,125 | 3,200 | ±0 | ±0% | 3,100 |
| 2025/05/29 | 3,250 | 3,250 | 3,175 | 3,200 | -30 | -0.9% | 1,900 |
| 2025/05/28 | 3,350 | 3,370 | 3,210 | 3,230 | -50 | -1.5% | 8,900 |
| 2025/05/27 | 3,220 | 3,280 | 3,215 | 3,280 | +65 | +2% | 2,700 |
| 2025/05/26 | 3,160 | 3,290 | 3,110 | 3,215 | +60 | +1.9% | 7,100 |
| 2025/05/23 | 3,165 | 3,170 | 3,100 | 3,155 | +15 | +0.5% | 2,900 |
| 2025/05/22 | 2,995 | 3,140 | 2,985 | 3,140 | +156 | +5.2% | 3,000 |
| 2025/05/21 | 2,964 | 3,015 | 2,945 | 2,984 | -36 | -1.2% | 6,700 |
| 2025/05/20 | 3,150 | 3,150 | 3,000 | 3,020 | -130 | -4.1% | 6,300 |
| 2025/05/19 | 3,180 | 3,180 | 3,110 | 3,150 | -30 | -0.9% | 1,900 |
| 2025/05/16 | 3,220 | 3,220 | 3,100 | 3,180 | -40 | -1.2% | 3,700 |
| 2025/05/15 | 3,370 | 3,470 | 3,000 | 3,220 | -220 | -6.4% | 18,600 |
| 2025/05/14 | 3,440 | 3,515 | 3,390 | 3,440 | -30 | -0.9% | 5,100 |
| 2025/05/13 | 3,450 | 3,470 | 3,395 | 3,470 | +30 | +0.9% | 3,000 |
| 2025/05/12 | 3,360 | 3,440 | 3,360 | 3,440 | +80 | +2.4% | 4,000 |
| 2025/05/09 | 3,325 | 3,370 | 3,270 | 3,360 | -15 | -0.4% | 3,000 |
| 2025/05/08 | 3,270 | 3,375 | 3,230 | 3,375 | +105 | +3.2% | 3,400 |
| 2025/05/07 | 3,170 | 3,270 | 3,100 | 3,270 | +90 | +2.8% | 5,300 |
| 2025/05/02 | 2,992 | 3,180 | 2,992 | 3,180 | +150 | +5% | 1,100 |
| 2025/05/01 | 3,020 | 3,030 | 2,977 | 3,030 | ±0 | ±0% | 500 |
| 2025/04/30 | 3,095 | 3,095 | 2,976 | 3,030 | -65 | -2.1% | 4,500 |
| 2025/04/28 | 3,175 | 3,265 | 3,030 | 3,095 | -10 | -0.3% | 2,100 |
| 2025/04/25 | 3,145 | 3,350 | 3,100 | 3,105 | -40 | -1.3% | 9,600 |
| 2025/04/24 | 2,980 | 3,145 | 2,980 | 3,145 | +165 | +5.5% | 7,700 |
| 2025/04/23 | 3,065 | 3,100 | 2,980 | 2,980 | -40 | -1.3% | 4,400 |
| 2025/04/22 | 2,971 | 3,085 | 2,970 | 3,020 | +49 | +1.6% | 3,700 |
| 2025/04/21 | 2,871 | 2,977 | 2,871 | 2,971 | +129 | +4.5% | 4,400 |
| 2025/04/18 | 2,848 | 2,872 | 2,842 | 2,842 | -7 | -0.2% | 1,200 |
1～
50
件表示中 / 1593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 | 312,000円 | +43.1% | +67.4% | 0.00% | 7.93倍 | 3.00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 |
| ランドネット | 118,500円 | +26.3% | +36.5% | 1.65% | 6.08倍 | 1.44倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| ｒｏｂｏｔｈｏｍ | 14,900円 | +82.4% | +32.6% | 1.34% | 12.17倍 | 1.50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 | +7.0% | +7.0% | 4.25% | 8.42倍 | 1.13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 |
| シーラＨＤ | 33,700円 | +14.1% | -35.4% | 1.04% | - | 1.20倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
市場注目の銘柄
チャート関連のコラム
