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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,570 | 1,600 | 1,570 | 1,591 | ±0 | ±0% | 1,900 |
| 2023/12/14 | 1,594 | 1,594 | 1,560 | 1,591 | +22 | +1.4% | 1,500 |
| 2023/12/13 | 1,595 | 1,595 | 1,566 | 1,569 | +9 | +0.6% | 900 |
| 2023/12/12 | 1,569 | 1,570 | 1,560 | 1,560 | -9 | -0.6% | 1,700 |
| 2023/12/11 | 1,642 | 1,642 | 1,555 | 1,569 | -42 | -2.6% | 3,300 |
| 2023/12/08 | 1,634 | 1,634 | 1,600 | 1,611 | +10 | +0.6% | 1,700 |
| 2023/12/07 | 1,641 | 1,641 | 1,601 | 1,601 | -37 | -2.3% | 2,900 |
| 2023/12/06 | 1,632 | 1,638 | 1,611 | 1,638 | +4 | +0.2% | 1,500 |
| 2023/12/05 | 1,615 | 1,644 | 1,600 | 1,634 | -21 | -1.3% | 1,500 |
| 2023/12/04 | 1,551 | 1,670 | 1,551 | 1,655 | +104 | +6.7% | 3,100 |
| 2023/12/01 | 1,581 | 1,605 | 1,540 | 1,551 | -52 | -3.2% | 3,300 |
| 2023/11/30 | 1,605 | 1,605 | 1,595 | 1,603 | -10 | -0.6% | 400 |
| 2023/11/29 | 1,666 | 1,684 | 1,588 | 1,613 | -60 | -3.6% | 5,900 |
| 2023/11/28 | 1,735 | 1,735 | 1,668 | 1,673 | -72 | -4.1% | 5,500 |
| 2023/11/27 | 1,777 | 1,780 | 1,710 | 1,745 | ±0 | ±0% | 7,600 |
| 2023/11/24 | 1,709 | 1,753 | 1,705 | 1,745 | +63 | +3.7% | 14,400 |
| 2023/11/22 | 1,625 | 1,685 | 1,625 | 1,682 | +77 | +4.8% | 7,700 |
| 2023/11/21 | 1,571 | 1,625 | 1,571 | 1,605 | -4 | -0.2% | 4,500 |
| 2023/11/20 | 1,576 | 1,640 | 1,554 | 1,609 | +33 | +2.1% | 5,600 |
| 2023/11/17 | 1,460 | 1,642 | 1,449 | 1,576 | +96 | +6.5% | 15,600 |
| 2023/11/16 | 1,477 | 1,518 | 1,476 | 1,480 | -26 | -1.7% | 5,400 |
| 2023/11/15 | 1,640 | 1,640 | 1,456 | 1,506 | +163 | +12.1% | 39,300 |
| 2023/11/14 | 1,410 | 1,430 | 1,305 | 1,343 | -127 | -8.6% | 35,500 |
| 2023/11/13 | 1,553 | 1,553 | 1,423 | 1,470 | -65 | -4.2% | 16,400 |
| 2023/11/10 | 1,537 | 1,537 | 1,510 | 1,535 | -4 | -0.3% | 2,000 |
| 2023/11/09 | 1,545 | 1,545 | 1,512 | 1,539 | -6 | -0.4% | 1,600 |
| 2023/11/08 | 1,548 | 1,576 | 1,545 | 1,545 | -3 | -0.2% | 3,200 |
| 2023/11/07 | 1,563 | 1,563 | 1,541 | 1,548 | -22 | -1.4% | 1,700 |
| 2023/11/06 | 1,570 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 2,000 |
| 2023/11/02 | 1,594 | 1,594 | 1,556 | 1,570 | -20 | -1.3% | 1,000 |
| 2023/11/01 | 1,599 | 1,599 | 1,566 | 1,590 | -9 | -0.6% | 7,500 |
| 2023/10/31 | 1,551 | 1,599 | 1,551 | 1,599 | +8 | +0.5% | 800 |
| 2023/10/30 | 1,614 | 1,622 | 1,585 | 1,591 | -30 | -1.9% | 4,100 |
| 2023/10/27 | 1,628 | 1,628 | 1,590 | 1,621 | +31 | +1.9% | 400 |
| 2023/10/26 | 1,600 | 1,600 | 1,545 | 1,590 | +5 | +0.3% | 1,300 |
| 2023/10/25 | 1,584 | 1,619 | 1,584 | 1,585 | +1 | +0.1% | 1,700 |
| 2023/10/24 | 1,592 | 1,598 | 1,501 | 1,584 | -7 | -0.4% | 5,500 |
| 2023/10/23 | 1,613 | 1,613 | 1,581 | 1,591 | +6 | +0.4% | 1,000 |
| 2023/10/20 | 1,588 | 1,633 | 1,585 | 1,585 | -43 | -2.6% | 2,200 |
| 2023/10/19 | 1,598 | 1,628 | 1,597 | 1,628 | -10 | -0.6% | 600 |
| 2023/10/18 | 1,655 | 1,655 | 1,625 | 1,638 | -17 | -1% | 1,800 |
| 2023/10/17 | 1,670 | 1,693 | 1,634 | 1,655 | +16 | +1% | 3,600 |
| 2023/10/16 | 1,593 | 1,649 | 1,575 | 1,639 | +6 | +0.4% | 6,000 |
| 2023/10/13 | 1,661 | 1,679 | 1,631 | 1,633 | -68 | -4% | 2,900 |
| 2023/10/12 | 1,600 | 1,704 | 1,600 | 1,701 | +103 | +6.4% | 3,300 |
| 2023/10/11 | 1,632 | 1,632 | 1,598 | 1,598 | +10 | +0.6% | 1,200 |
| 2023/10/10 | 1,594 | 1,594 | 1,570 | 1,588 | +34 | +2.2% | 1,400 |
| 2023/10/06 | 1,573 | 1,580 | 1,552 | 1,554 | -36 | -2.3% | 5,100 |
| 2023/10/05 | 1,600 | 1,620 | 1,580 | 1,590 | +42 | +2.7% | 2,800 |
| 2023/10/04 | 1,590 | 1,599 | 1,522 | 1,548 | -72 | -4.4% | 7,500 |
101～
150
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 | 0.39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% | 5.71倍 | 0.51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
