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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,025 | 4,025 | 3,730 | 3,750 | -275 | -6.8% | 55,500 |
| 2024/03/01 | 4,035 | 4,065 | 3,655 | 4,025 | +30 | +0.8% | 94,900 |
| 2024/02/29 | 4,230 | 4,500 | 3,855 | 3,995 | -235 | -5.6% | 153,100 |
| 2024/02/28 | 3,580 | 4,230 | 3,545 | 4,230 | +700 | +19.8% | 206,600 |
| 2024/02/27 | 3,735 | 3,740 | 3,210 | 3,530 | +130 | +3.8% | 108,900 |
| 2024/02/26 | 3,195 | 3,400 | 3,150 | 3,400 | +500 | +17.2% | 33,500 |
| 2024/02/22 | 2,752 | 2,980 | 2,752 | 2,900 | +151 | +5.5% | 27,500 |
| 2024/02/21 | 2,656 | 2,776 | 2,612 | 2,749 | +51 | +1.9% | 16,500 |
| 2024/02/20 | 2,440 | 2,698 | 2,440 | 2,698 | +249 | +10.2% | 26,300 |
| 2024/02/19 | 2,440 | 2,500 | 2,405 | 2,449 | +10 | +0.4% | 18,300 |
| 2024/02/16 | 2,584 | 2,584 | 2,420 | 2,439 | -177 | -6.8% | 30,500 |
| 2024/02/15 | 2,798 | 2,798 | 2,320 | 2,616 | -23 | -0.9% | 74,700 |
| 2024/02/14 | 2,454 | 2,700 | 2,454 | 2,639 | +185 | +7.5% | 30,700 |
| 2024/02/13 | 2,343 | 2,491 | 2,343 | 2,454 | +153 | +6.6% | 14,800 |
| 2024/02/09 | 2,252 | 2,390 | 2,252 | 2,301 | +39 | +1.7% | 8,500 |
| 2024/02/08 | 2,244 | 2,299 | 2,181 | 2,262 | -10 | -0.4% | 12,500 |
| 2024/02/07 | 2,264 | 2,458 | 2,238 | 2,272 | +88 | +4% | 21,500 |
| 2024/02/06 | 2,170 | 2,195 | 2,115 | 2,184 | +4 | +0.2% | 4,600 |
| 2024/02/05 | 2,264 | 2,264 | 2,168 | 2,180 | -39 | -1.8% | 5,600 |
| 2024/02/02 | 2,254 | 2,280 | 2,100 | 2,219 | +11 | +0.5% | 21,200 |
| 2024/02/01 | 1,975 | 2,250 | 1,975 | 2,208 | +335 | +17.9% | 63,400 |
| 2024/01/31 | 1,878 | 1,900 | 1,873 | 1,873 | -12 | -0.6% | 2,900 |
| 2024/01/30 | 1,948 | 1,950 | 1,819 | 1,885 | +1 | +0.1% | 11,600 |
| 2024/01/29 | 1,769 | 1,902 | 1,741 | 1,884 | +163 | +9.5% | 15,100 |
| 2024/01/26 | 1,760 | 1,760 | 1,700 | 1,721 | -39 | -2.2% | 2,800 |
| 2024/01/25 | 1,697 | 1,760 | 1,697 | 1,760 | +78 | +4.6% | 10,900 |
| 2024/01/24 | 1,681 | 1,682 | 1,650 | 1,682 | +33 | +2% | 1,700 |
| 2024/01/23 | 1,664 | 1,681 | 1,646 | 1,649 | -14 | -0.8% | 3,100 |
| 2024/01/22 | 1,635 | 1,664 | 1,635 | 1,663 | +62 | +3.9% | 4,900 |
| 2024/01/19 | 1,606 | 1,608 | 1,571 | 1,601 | -4 | -0.2% | 6,600 |
| 2024/01/18 | 1,603 | 1,606 | 1,603 | 1,605 | +3 | +0.2% | 1,000 |
| 2024/01/17 | 1,628 | 1,628 | 1,601 | 1,602 | -26 | -1.6% | 4,200 |
| 2024/01/16 | 1,644 | 1,645 | 1,628 | 1,628 | -16 | -1% | 3,700 |
| 2024/01/15 | 1,628 | 1,644 | 1,625 | 1,644 | -6 | -0.4% | 2,900 |
| 2024/01/12 | 1,640 | 1,650 | 1,612 | 1,650 | +10 | +0.6% | 4,000 |
| 2024/01/11 | 1,600 | 1,654 | 1,600 | 1,640 | +60 | +3.8% | 5,800 |
| 2024/01/10 | 1,579 | 1,598 | 1,574 | 1,580 | ±0 | ±0% | 2,800 |
| 2024/01/09 | 1,531 | 1,587 | 1,530 | 1,580 | +50 | +3.3% | 4,000 |
| 2024/01/05 | 1,517 | 1,550 | 1,517 | 1,530 | -20 | -1.3% | 4,300 |
| 2024/01/04 | 1,543 | 1,560 | 1,518 | 1,550 | +9 | +0.6% | 3,900 |
| 2023/12/29 | 1,521 | 1,571 | 1,512 | 1,541 | -2 | -0.1% | 6,900 |
| 2023/12/28 | 1,590 | 1,590 | 1,467 | 1,543 | -53 | -3.3% | 14,300 |
| 2023/12/27 | 1,600 | 1,620 | 1,591 | 1,596 | -4 | -0.3% | 3,500 |
| 2023/12/26 | 1,590 | 1,600 | 1,581 | 1,600 | +10 | +0.6% | 1,000 |
| 2023/12/25 | 1,623 | 1,623 | 1,570 | 1,590 | -5 | -0.3% | 6,800 |
| 2023/12/22 | 1,625 | 1,625 | 1,593 | 1,595 | -5 | -0.3% | 1,700 |
| 2023/12/21 | 1,625 | 1,625 | 1,600 | 1,600 | -32 | -2% | 2,100 |
| 2023/12/20 | 1,645 | 1,649 | 1,583 | 1,632 | +8 | +0.5% | 5,200 |
| 2023/12/19 | 1,600 | 1,625 | 1,581 | 1,624 | +44 | +2.8% | 30,900 |
| 2023/12/18 | 1,610 | 1,610 | 1,580 | 1,580 | -11 | -0.7% | 4,700 |
51～
100
件表示中 / 1318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 | 390,500円 | +48.7% | +49.8% | 0.00% | 15.42倍 | 5.04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 |
| ファースト住 | 104,300円 | +0.1% | -2.3% | 4.12% | 8.58倍 | 0.38倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| アスコット | 13,500円 | +55.7% | +83.3% | 2.22% | 14.61倍 | 0.70倍 |
|
東京２３区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
| グロバル社 | 56,900円 | -36.3% | +84.2% | 4.75% | 6.45倍 | 2.60倍 |
|
首都圏軸にマンション分譲展開。ホテル事業は業容悪化で再建中。２２年９月、ＳＢＩＨＤ傘下へ |
| 和田興産 | 140,900円 | +0.5% | -0.5% | 4.61% | 5.72倍 | 0.50倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
市場注目の銘柄
チャート関連のコラム
