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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,860 | 2,944 | 2,653 | 2,775 | -185 | -6.3% | 15,200 |
| 2025/04/03 | 2,618 | 3,000 | 2,571 | 2,960 | +242 | +8.9% | 15,300 |
| 2025/04/02 | 2,801 | 2,801 | 2,653 | 2,718 | -113 | -4% | 6,500 |
| 2025/04/01 | 2,890 | 2,900 | 2,780 | 2,831 | -27 | -0.9% | 2,500 |
| 2025/03/31 | 2,910 | 2,920 | 2,850 | 2,858 | -102 | -3.4% | 3,400 |
| 2025/03/28 | 2,988 | 2,988 | 2,946 | 2,960 | -29 | -1% | 1,600 |
| 2025/03/27 | 2,950 | 2,989 | 2,942 | 2,989 | -3 | -0.1% | 3,700 |
| 2025/03/26 | 2,960 | 2,992 | 2,960 | 2,992 | +22 | +0.7% | 2,600 |
| 2025/03/25 | 2,995 | 3,000 | 2,970 | 2,970 | -6 | -0.2% | 4,400 |
| 2025/03/24 | 2,974 | 3,000 | 2,960 | 2,976 | +4 | +0.1% | 4,100 |
| 2025/03/21 | 3,000 | 3,000 | 2,972 | 2,972 | +7 | +0.2% | 2,700 |
| 2025/03/19 | 2,941 | 3,010 | 2,941 | 2,965 | +30 | +1% | 3,200 |
| 2025/03/18 | 2,999 | 3,030 | 2,934 | 2,935 | -60 | -2% | 5,500 |
| 2025/03/17 | 2,894 | 3,035 | 2,889 | 2,995 | +109 | +3.8% | 7,100 |
| 2025/03/14 | 2,935 | 2,935 | 2,865 | 2,886 | +1 | ±0% | 8,300 |
| 2025/03/13 | 3,000 | 3,005 | 2,879 | 2,885 | -145 | -4.8% | 12,300 |
| 2025/03/12 | 2,991 | 3,120 | 2,991 | 3,030 | -5 | -0.2% | 6,000 |
| 2025/03/11 | 2,999 | 3,095 | 2,900 | 3,035 | -15 | -0.5% | 17,600 |
| 2025/03/10 | 3,120 | 3,140 | 2,970 | 3,050 | ±0 | ±0% | 7,800 |
| 2025/03/07 | 3,035 | 3,130 | 3,020 | 3,050 | -80 | -2.6% | 7,800 |
| 2025/03/06 | 3,140 | 3,150 | 3,040 | 3,130 | -40 | -1.3% | 6,400 |
| 2025/03/05 | 3,060 | 3,175 | 3,060 | 3,170 | +110 | +3.6% | 4,800 |
| 2025/03/04 | 3,055 | 3,060 | 2,972 | 3,060 | -30 | -1% | 11,400 |
| 2025/03/03 | 2,931 | 3,205 | 2,931 | 3,090 | +159 | +5.4% | 12,000 |
| 2025/02/28 | 2,953 | 2,961 | 2,930 | 2,931 | -55 | -1.8% | 4,000 |
| 2025/02/27 | 2,956 | 3,065 | 2,930 | 2,986 | +130 | +4.6% | 14,200 |
| 2025/02/26 | 2,911 | 2,911 | 2,805 | 2,856 | -74 | -2.5% | 13,400 |
| 2025/02/25 | 3,050 | 3,160 | 2,930 | 2,930 | -225 | -7.1% | 13,700 |
| 2025/02/21 | 3,110 | 3,195 | 3,025 | 3,155 | ±0 | ±0% | 15,600 |
| 2025/02/20 | 3,205 | 3,230 | 2,987 | 3,155 | -50 | -1.6% | 12,600 |
| 2025/02/19 | 3,325 | 3,390 | 3,150 | 3,205 | -130 | -3.9% | 16,600 |
| 2025/02/18 | 3,400 | 3,460 | 3,120 | 3,335 | +75 | +2.3% | 37,500 |
| 2025/02/17 | 3,150 | 3,260 | 2,966 | 3,260 | +503 | +18.2% | 41,100 |
| 2025/02/14 | 2,646 | 2,781 | 2,628 | 2,757 | +61 | +2.3% | 10,400 |
| 2025/02/13 | 2,800 | 2,810 | 2,696 | 2,696 | -56 | -2% | 6,900 |
| 2025/02/12 | 2,713 | 2,810 | 2,700 | 2,752 | +39 | +1.4% | 8,400 |
| 2025/02/10 | 2,624 | 2,720 | 2,605 | 2,713 | +69 | +2.6% | 6,000 |
| 2025/02/07 | 2,596 | 2,729 | 2,596 | 2,644 | +53 | +2% | 700 |
| 2025/02/06 | 2,590 | 2,640 | 2,540 | 2,591 | +41 | +1.6% | 2,500 |
| 2025/02/05 | 2,601 | 2,601 | 2,480 | 2,550 | -82 | -3.1% | 5,900 |
| 2025/02/04 | 2,619 | 2,713 | 2,580 | 2,632 | -37 | -1.4% | 5,100 |
| 2025/02/03 | 2,661 | 2,700 | 2,650 | 2,669 | -42 | -1.5% | 3,900 |
| 2025/01/31 | 2,663 | 2,751 | 2,663 | 2,711 | -2 | -0.1% | 1,600 |
| 2025/01/30 | 2,776 | 2,776 | 2,707 | 2,713 | -60 | -2.2% | 2,700 |
| 2025/01/29 | 2,822 | 2,822 | 2,760 | 2,773 | +1 | ±0% | 3,600 |
| 2025/01/28 | 2,780 | 2,839 | 2,730 | 2,772 | -29 | -1% | 5,400 |
| 2025/01/27 | 2,898 | 2,898 | 2,801 | 2,801 | -84 | -2.9% | 8,200 |
| 2025/01/24 | 2,783 | 2,885 | 2,756 | 2,885 | +69 | +2.5% | 5,800 |
| 2025/01/23 | 2,813 | 2,851 | 2,782 | 2,816 | -27 | -0.9% | 4,400 |
| 2025/01/22 | 2,670 | 2,843 | 2,664 | 2,843 | +180 | +6.8% | 26,000 |
1～
50
件表示中 / 1534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 | 277,500円 | +43.1% | +67.4% | 0.00% | 7.05倍 | 2.67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 | 800円 | +141.8% | +288.1% | 1.25% | 14.04倍 | 1.48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 |
| ランドネット | 103,000円 | +26.3% | +36.5% | 1.90% | 5.28倍 | 1.25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 |
| ＡＤワークスＧ | 22,800円 | +10.2% | +9.9% | 5.26% | 6.15倍 | 0.58倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| ＡＶＡＮＴＩＡ | 75,500円 | +15.5% | +117.6% | 5.03% | 9.08倍 | 0.39倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
市場注目の銘柄
チャート関連のコラム
