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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 979 | 979 | 920 | 935 | -51 | -5.2% | 3,000 |
| 2021/08/13 | 1,106 | 1,106 | 958 | 986 | -144 | -12.7% | 9,900 |
| 2021/08/12 | 1,032 | 1,161 | 1,032 | 1,130 | +98 | +9.5% | 15,200 |
| 2021/08/11 | 1,000 | 1,032 | 977 | 1,032 | +59 | +6.1% | 4,200 |
| 2021/08/10 | 989 | 1,002 | 973 | 973 | +3 | +0.3% | 1,800 |
| 2021/08/06 | 970 | 981 | 970 | 970 | +2 | +0.2% | 2,000 |
| 2021/08/05 | 970 | 970 | 953 | 968 | +6 | +0.6% | 6,700 |
| 2021/08/04 | 956 | 962 | 956 | 962 | -2 | -0.2% | 700 |
| 2021/08/03 | 979 | 979 | 960 | 964 | +12 | +1.3% | 2,700 |
| 2021/08/02 | 950 | 958 | 950 | 952 | +2 | +0.2% | 2,600 |
| 2021/07/30 | 965 | 965 | 950 | 950 | -5 | -0.5% | 2,300 |
| 2021/07/29 | 960 | 961 | 955 | 955 | -1 | -0.1% | 1,100 |
| 2021/07/28 | 960 | 967 | 956 | 956 | ±0 | ±0% | 1,200 |
| 2021/07/27 | 946 | 956 | 946 | 956 | +13 | +1.4% | 300 |
| 2021/07/26 | 966 | 966 | 943 | 943 | -23 | -2.4% | 1,800 |
| 2021/07/21 | 920 | 966 | 920 | 966 | +46 | +5% | 3,000 |
| 2021/07/20 | 950 | 950 | 905 | 920 | -15 | -1.6% | 1,700 |
| 2021/07/19 | 954 | 954 | 935 | 935 | -19 | -2% | 7,700 |
| 2021/07/16 | 933 | 954 | 933 | 954 | +21 | +2.3% | 800 |
| 2021/07/15 | 952 | 952 | 933 | 933 | -30 | -3.1% | 900 |
| 2021/07/14 | 951 | 963 | 951 | 963 | +12 | +1.3% | 700 |
| 2021/07/13 | 961 | 961 | 930 | 951 | -1 | -0.1% | 1,200 |
| 2021/07/12 | 933 | 952 | 933 | 952 | +14 | +1.5% | 300 |
| 2021/07/09 | 945 | 945 | 920 | 938 | -25 | -2.6% | 2,100 |
| 2021/07/08 | 963 | 963 | 963 | 963 | - | - | 400 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 967 | 967 | 955 | 963 | +13 | +1.4% | 700 |
| 2021/07/05 | 944 | 950 | 942 | 950 | ±0 | ±0% | 500 |
| 2021/07/02 | 947 | 950 | 947 | 950 | +5 | +0.5% | 200 |
| 2021/07/01 | 945 | 946 | 945 | 945 | -11 | -1.2% | 700 |
| 2021/06/30 | 966 | 966 | 945 | 956 | -10 | -1% | 2,600 |
| 2021/06/29 | 964 | 966 | 959 | 966 | +2 | +0.2% | 1,700 |
| 2021/06/28 | 966 | 966 | 953 | 964 | +9 | +0.9% | 1,700 |
| 2021/06/25 | 984 | 984 | 950 | 955 | -6 | -0.6% | 6,000 |
| 2021/06/24 | 980 | 980 | 948 | 961 | -15 | -1.5% | 2,600 |
| 2021/06/23 | 978 | 980 | 971 | 976 | -3 | -0.3% | 1,600 |
| 2021/06/22 | 979 | 999 | 979 | 979 | -5 | -0.5% | 1,000 |
| 2021/06/21 | 992 | 992 | 978 | 984 | +7 | +0.7% | 1,000 |
| 2021/06/18 | 983 | 998 | 976 | 977 | -21 | -2.1% | 2,100 |
| 2021/06/17 | 990 | 998 | 978 | 998 | +9 | +0.9% | 1,800 |
| 2021/06/16 | 1,007 | 1,009 | 983 | 989 | -10 | -1% | 2,000 |
| 2021/06/15 | 968 | 999 | 968 | 999 | +31 | +3.2% | 1,400 |
| 2021/06/14 | 980 | 980 | 962 | 968 | -12 | -1.2% | 3,400 |
| 2021/06/11 | 1,000 | 1,000 | 960 | 980 | -20 | -2% | 3,000 |
| 2021/06/10 | 1,000 | 1,000 | 993 | 1,000 | -1 | -0.1% | 1,900 |
| 2021/06/09 | 1,018 | 1,018 | 1,001 | 1,001 | -19 | -1.9% | 1,200 |
| 2021/06/08 | 1,007 | 1,020 | 1,007 | 1,020 | +10 | +1% | 800 |
| 2021/06/07 | 1,021 | 1,021 | 1,010 | 1,010 | -14 | -1.4% | 900 |
| 2021/06/04 | 1,019 | 1,025 | 1,013 | 1,024 | +5 | +0.5% | 1,000 |
| 2021/06/03 | 1,008 | 1,019 | 1,008 | 1,019 | +1 | +0.1% | 200 |
901～
950
件表示中 / 1544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 | 284,200円 | +43.1% | +67.4% | 0.00% | 7.22倍 | 2.73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 |
| ＡＤワークスＧ | 25,400円 | +10.2% | +9.9% | 4.72% | 6.85倍 | 0.65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 |
| センチュリー２１ | 110,100円 | +3.4% | +11.5% | 4.09% | 15.06倍 | 1.72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 |
| ＡＶＡＮＴＩＡ | 76,600円 | +2.8% | +19.7% | 4.96% | 15.79倍 | 0.41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 |
| サンネクスタＧ | 101,700円 | +3.9% | -8.1% | 3.93% | 23.81倍 | 1.20倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
