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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/08/21 | 2,513 | 2,549 | 2,500 | 2,549 | -14 | -0.5% | 10,500 |
| 2024/08/20 | 2,562 | 2,563 | 2,499 | 2,563 | +13 | +0.5% | 4,300 |
| 2024/08/19 | 2,552 | 2,552 | 2,460 | 2,550 | -28 | -1.1% | 4,000 |
| 2024/08/16 | 2,603 | 2,603 | 2,541 | 2,578 | -19 | -0.7% | 3,300 |
| 2024/08/15 | 2,558 | 2,625 | 2,540 | 2,597 | +70 | +2.8% | 3,600 |
| 2024/08/14 | 2,595 | 2,598 | 2,483 | 2,527 | -38 | -1.5% | 9,300 |
| 2024/08/13 | 2,550 | 2,646 | 2,453 | 2,565 | -135 | -5% | 10,200 |
| 2024/08/09 | 2,545 | 2,700 | 2,451 | 2,700 | +180 | +7.1% | 9,600 |
| 2024/08/08 | 2,391 | 2,530 | 2,390 | 2,520 | -71 | -2.7% | 11,400 |
| 2024/08/07 | 2,130 | 2,591 | 2,130 | 2,591 | +500 | +23.9% | 12,500 |
| 2024/08/06 | 2,105 | 2,135 | 1,956 | 2,091 | +206 | +10.9% | 13,300 |
| 2024/08/05 | 1,885 | 1,998 | 1,885 | 1,885 | -500 | -21% | 64,900 |
| 2024/08/02 | 2,493 | 2,557 | 2,382 | 2,385 | -308 | -11.4% | 48,000 |
| 2024/08/01 | 2,870 | 2,870 | 2,555 | 2,693 | -192 | -6.7% | 36,200 |
| 2024/07/31 | 2,939 | 2,939 | 2,881 | 2,885 | -38 | -1.3% | 2,800 |
| 2024/07/30 | 2,952 | 2,952 | 2,859 | 2,923 | -42 | -1.4% | 2,200 |
| 2024/07/29 | 2,858 | 2,966 | 2,835 | 2,965 | +107 | +3.7% | 3,900 |
| 2024/07/26 | 2,830 | 2,896 | 2,830 | 2,858 | +32 | +1.1% | 17,300 |
| 2024/07/25 | 2,950 | 2,950 | 2,807 | 2,826 | -125 | -4.2% | 17,800 |
| 2024/07/24 | 2,983 | 2,990 | 2,931 | 2,951 | -32 | -1.1% | 2,500 |
| 2024/07/23 | 3,010 | 3,020 | 2,983 | 2,983 | +7 | +0.2% | 2,500 |
151～
200
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
