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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,997 | 2,000 | 1,975 | 1,975 | -22 | -1.1% | 800 |
| 2024/11/01 | 2,013 | 2,050 | 1,955 | 1,997 | -18 | -0.9% | 3,500 |
| 2024/10/31 | 2,000 | 2,015 | 1,955 | 2,015 | +14 | +0.7% | 1,700 |
| 2024/10/30 | 1,945 | 2,001 | 1,945 | 2,001 | +61 | +3.1% | 700 |
| 2024/10/29 | 1,937 | 1,940 | 1,921 | 1,940 | +3 | +0.2% | 600 |
| 2024/10/28 | 1,900 | 1,937 | 1,850 | 1,937 | +37 | +1.9% | 6,500 |
| 2024/10/25 | 1,889 | 1,900 | 1,889 | 1,900 | -10 | -0.5% | 700 |
| 2024/10/24 | 1,895 | 1,920 | 1,895 | 1,910 | -25 | -1.3% | 2,300 |
| 2024/10/23 | 1,979 | 1,979 | 1,910 | 1,935 | -58 | -2.9% | 3,900 |
| 2024/10/22 | 2,038 | 2,039 | 1,913 | 1,993 | -44 | -2.2% | 24,100 |
| 2024/10/21 | 2,095 | 2,095 | 2,037 | 2,037 | -66 | -3.1% | 20,700 |
| 2024/10/18 | 2,127 | 2,138 | 2,061 | 2,103 | -24 | -1.1% | 3,000 |
| 2024/10/17 | 2,127 | 2,159 | 2,116 | 2,127 | +13 | +0.6% | 3,600 |
| 2024/10/16 | 2,138 | 2,150 | 2,101 | 2,114 | +22 | +1.1% | 3,600 |
| 2024/10/15 | 2,087 | 2,138 | 2,086 | 2,092 | -45 | -2.1% | 3,600 |
| 2024/10/11 | 2,061 | 2,137 | 2,061 | 2,137 | +76 | +3.7% | 2,500 |
| 2024/10/10 | 2,174 | 2,174 | 2,061 | 2,061 | -93 | -4.3% | 4,200 |
| 2024/10/09 | 2,155 | 2,192 | 2,154 | 2,154 | +4 | +0.2% | 1,600 |
| 2024/10/08 | 2,151 | 2,155 | 2,150 | 2,150 | -51 | -2.3% | 2,500 |
| 2024/10/07 | 2,226 | 2,226 | 2,201 | 2,201 | -11 | -0.5% | 1,800 |
| 2024/10/04 | 2,200 | 2,250 | 2,183 | 2,212 | +29 | +1.3% | 3,400 |
| 2024/10/03 | 2,201 | 2,207 | 2,180 | 2,183 | +5 | +0.2% | 2,400 |
| 2024/10/02 | 2,178 | 2,215 | 2,153 | 2,178 | -50 | -2.2% | 10,800 |
| 2024/10/01 | 2,245 | 2,264 | 2,181 | 2,228 | -12 | -0.5% | 5,000 |
| 2024/09/30 | 2,221 | 2,270 | 2,218 | 2,240 | -21 | -0.9% | 2,300 |
| 2024/09/27 | 2,262 | 2,350 | 2,250 | 2,261 | +20 | +0.9% | 3,700 |
| 2024/09/26 | 2,350 | 2,388 | 2,238 | 2,241 | -109 | -4.6% | 4,200 |
| 2024/09/25 | 2,350 | 2,352 | 2,334 | 2,350 | -67 | -2.8% | 2,500 |
| 2024/09/24 | 2,494 | 2,494 | 2,417 | 2,417 | -63 | -2.5% | 1,500 |
| 2024/09/20 | 2,485 | 2,485 | 2,431 | 2,480 | -5 | -0.2% | 900 |
| 2024/09/19 | 2,470 | 2,494 | 2,415 | 2,485 | -10 | -0.4% | 3,800 |
| 2024/09/18 | 2,448 | 2,510 | 2,402 | 2,495 | +75 | +3.1% | 3,700 |
| 2024/09/17 | 2,437 | 2,496 | 2,412 | 2,420 | +33 | +1.4% | 2,000 |
| 2024/09/13 | 2,311 | 2,389 | 2,311 | 2,387 | +79 | +3.4% | 9,500 |
| 2024/09/12 | 2,296 | 2,409 | 2,270 | 2,308 | +12 | +0.5% | 107,400 |
| 2024/09/11 | 2,330 | 2,340 | 2,280 | 2,296 | -34 | -1.5% | 4,100 |
| 2024/09/10 | 2,330 | 2,330 | 2,330 | 2,330 | +15 | +0.6% | 100 |
| 2024/09/09 | 2,380 | 2,380 | 2,314 | 2,315 | -112 | -4.6% | 1,400 |
| 2024/09/06 | 2,450 | 2,450 | 2,323 | 2,427 | +56 | +2.4% | 5,700 |
| 2024/09/05 | 2,400 | 2,469 | 2,350 | 2,371 | -29 | -1.2% | 2,200 |
| 2024/09/04 | 2,371 | 2,514 | 2,371 | 2,400 | -74 | -3% | 6,600 |
| 2024/09/03 | 2,440 | 2,480 | 2,433 | 2,474 | +24 | +1% | 4,600 |
| 2024/09/02 | 2,549 | 2,549 | 2,410 | 2,450 | -99 | -3.9% | 4,100 |
| 2024/08/30 | 2,511 | 2,550 | 2,498 | 2,549 | -12 | -0.5% | 2,000 |
| 2024/08/29 | 2,511 | 2,561 | 2,483 | 2,561 | ±0 | ±0% | 1,100 |
| 2024/08/28 | 2,589 | 2,589 | 2,505 | 2,561 | -78 | -3% | 1,300 |
| 2024/08/27 | 2,640 | 2,678 | 2,591 | 2,639 | +29 | +1.1% | 3,400 |
| 2024/08/26 | 2,405 | 2,627 | 2,405 | 2,610 | +209 | +8.7% | 8,400 |
| 2024/08/23 | 2,508 | 2,508 | 2,352 | 2,401 | -109 | -4.3% | 6,000 |
| 2024/08/22 | 2,499 | 2,549 | 2,481 | 2,510 | -39 | -1.5% | 1,400 |
101～
150
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
