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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 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 |
201～
250
件表示中 / 1446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 | 202,500円 | +48.7% | +49.8% | 0.00% | 8.04倍 | 2.24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 |
| 長 栄 | 204,500円 | +4.6% | -22.5% | 4.40% | 4.93倍 | 0.86倍 |
|
地盤の京都中心にマンションやビルの不動産管理と賃貸事業を展開。大都市圏への進出に意欲 |
| アグレ都市 | 158,300円 | +11.8% | +44.6% | 4.93% | 7.18倍 | 1.45倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| イーグランド | 135,800円 | +9.8% | -18.7% | 6.04% | 7.99倍 | 0.74倍 |
|
首都圏地盤にマンション・戸建て中古再生事業を展開。販売価格２０００万円以下の物件が中心 |
| サンセイランデ | 96,000円 | +1.9% | -15.0% | 4.27% | 7.95倍 | 0.64倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
市場注目の銘柄
チャート関連のコラム
