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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/17 | 2,812 | 2,849 | 2,812 | 2,849 | +44 | +1.6% | 700 |
| 2025/04/16 | 2,849 | 2,849 | 2,805 | 2,805 | -19 | -0.7% | 1,100 |
| 2025/04/15 | 2,814 | 2,828 | 2,810 | 2,824 | +10 | +0.4% | 1,200 |
| 2025/04/14 | 2,849 | 2,849 | 2,758 | 2,814 | -35 | -1.2% | 3,500 |
| 2025/04/11 | 2,721 | 2,849 | 2,721 | 2,849 | +29 | +1% | 1,300 |
| 2025/04/10 | 2,949 | 2,950 | 2,715 | 2,820 | -9 | -0.3% | 6,400 |
| 2025/04/09 | 2,728 | 2,850 | 2,728 | 2,829 | -20 | -0.7% | 5,400 |
| 2025/04/08 | 2,745 | 2,849 | 2,711 | 2,849 | +254 | +9.8% | 7,100 |
| 2025/04/07 | 2,675 | 2,743 | 2,368 | 2,595 | -180 | -6.5% | 10,000 |
| 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 |
1～
50
件表示中 / 1563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 | 299,900円 | +43.1% | +67.4% | 0.00% | 7.62倍 | 2.88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 |
| ｒｏｂｏｔｈｏｍ | 15,100円 | +82.4% | +32.6% | 1.32% | 12.34倍 | 1.46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 |
| ランドネット | 112,700円 | +26.3% | +36.5% | 1.73% | 5.78倍 | 1.37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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| センチュリー２１ | 110,000円 | +10.1% | +1.3% | 4.55% | 13.94倍 | 1.70倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
市場注目の銘柄
チャート関連のコラム
