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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,090 | 3,120 | 3,040 | 3,075 | +35 | +1.2% | 2,900 |
| 2024/06/25 | 3,025 | 3,095 | 3,000 | 3,040 | +65 | +2.2% | 5,700 |
| 2024/06/24 | 3,065 | 3,085 | 2,975 | 2,975 | -70 | -2.3% | 6,900 |
| 2024/06/21 | 2,928 | 3,060 | 2,925 | 3,045 | +117 | +4% | 7,700 |
| 2024/06/20 | 2,919 | 2,949 | 2,820 | 2,928 | -15 | -0.5% | 17,800 |
| 2024/06/19 | 3,010 | 3,095 | 2,941 | 2,943 | -62 | -2.1% | 14,900 |
| 2024/06/18 | 3,065 | 3,090 | 2,862 | 3,005 | -55 | -1.8% | 17,000 |
| 2024/06/17 | 3,160 | 3,160 | 3,060 | 3,060 | -55 | -1.8% | 9,500 |
| 2024/06/14 | 3,120 | 3,265 | 3,115 | 3,115 | -75 | -2.4% | 5,700 |
| 2024/06/13 | 3,155 | 3,195 | 3,085 | 3,190 | +95 | +3.1% | 18,700 |
| 2024/06/12 | 3,230 | 3,230 | 3,080 | 3,095 | -120 | -3.7% | 10,500 |
| 2024/06/11 | 3,215 | 3,255 | 3,190 | 3,215 | ±0 | ±0% | 3,000 |
| 2024/06/10 | 3,160 | 3,300 | 3,160 | 3,215 | +35 | +1.1% | 10,300 |
| 2024/06/07 | 3,165 | 3,280 | 3,105 | 3,180 | -20 | -0.6% | 12,500 |
| 2024/06/06 | 3,355 | 3,355 | 3,185 | 3,200 | -155 | -4.6% | 16,900 |
| 2024/06/05 | 3,155 | 3,380 | 3,135 | 3,355 | +175 | +5.5% | 23,800 |
| 2024/06/04 | 3,155 | 3,205 | 3,115 | 3,180 | +25 | +0.8% | 6,000 |
| 2024/06/03 | 3,180 | 3,200 | 3,040 | 3,155 | -5 | -0.2% | 29,000 |
| 2024/05/31 | 3,130 | 3,170 | 3,025 | 3,160 | +30 | +1% | 19,300 |
| 2024/05/30 | 3,255 | 3,270 | 3,050 | 3,130 | -190 | -5.7% | 36,900 |
| 2024/05/29 | 3,680 | 3,695 | 3,210 | 3,320 | -355 | -9.7% | 40,300 |
| 2024/05/28 | 3,570 | 3,680 | 3,525 | 3,675 | +105 | +2.9% | 15,400 |
| 2024/05/27 | 3,505 | 3,605 | 3,485 | 3,570 | +80 | +2.3% | 16,400 |
| 2024/05/24 | 3,600 | 3,705 | 3,440 | 3,490 | -135 | -3.7% | 27,300 |
| 2024/05/23 | 3,710 | 3,815 | 3,605 | 3,625 | -110 | -2.9% | 28,500 |
| 2024/05/22 | 3,990 | 4,075 | 3,650 | 3,735 | -270 | -6.7% | 52,200 |
| 2024/05/21 | 4,000 | 4,125 | 3,940 | 4,005 | +5 | +0.1% | 30,300 |
| 2024/05/20 | 3,870 | 4,000 | 3,800 | 4,000 | +95 | +2.4% | 43,800 |
| 2024/05/17 | 3,525 | 3,930 | 3,500 | 3,905 | +330 | +9.2% | 79,100 |
| 2024/05/16 | 3,110 | 3,800 | 3,075 | 3,575 | +395 | +12.4% | 125,100 |
| 2024/05/15 | 3,350 | 3,350 | 3,160 | 3,180 | -140 | -4.2% | 33,200 |
| 2024/05/14 | 3,340 | 3,340 | 3,220 | 3,320 | -20 | -0.6% | 15,800 |
| 2024/05/13 | 3,305 | 3,345 | 3,190 | 3,340 | +35 | +1.1% | 17,300 |
| 2024/05/10 | 3,300 | 3,330 | 3,185 | 3,305 | +15 | +0.5% | 11,800 |
| 2024/05/09 | 3,320 | 3,360 | 3,250 | 3,290 | +30 | +0.9% | 8,700 |
| 2024/05/08 | 3,355 | 3,455 | 3,230 | 3,260 | -165 | -4.8% | 23,200 |
| 2024/05/07 | 3,450 | 3,450 | 3,335 | 3,425 | +115 | +3.5% | 16,900 |
| 2024/05/02 | 3,255 | 3,410 | 3,245 | 3,310 | +100 | +3.1% | 20,900 |
| 2024/05/01 | 3,145 | 3,275 | 3,080 | 3,210 | +30 | +0.9% | 15,200 |
| 2024/04/30 | 3,195 | 3,230 | 3,110 | 3,180 | -20 | -0.6% | 15,700 |
| 2024/04/26 | 3,075 | 3,200 | 3,050 | 3,200 | +115 | +3.7% | 18,700 |
| 2024/04/25 | 3,195 | 3,210 | 3,085 | 3,085 | -170 | -5.2% | 11,500 |
| 2024/04/24 | 3,215 | 3,270 | 3,175 | 3,255 | +50 | +1.6% | 12,200 |
| 2024/04/23 | 3,280 | 3,375 | 3,175 | 3,205 | -20 | -0.6% | 20,900 |
| 2024/04/22 | 3,205 | 3,330 | 3,150 | 3,225 | -110 | -3.3% | 22,500 |
| 2024/04/19 | 3,485 | 3,495 | 3,135 | 3,335 | -160 | -4.6% | 71,600 |
| 2024/04/18 | 3,300 | 3,535 | 3,215 | 3,495 | +240 | +7.4% | 65,800 |
| 2024/04/17 | 3,030 | 3,300 | 3,030 | 3,255 | +185 | +6% | 36,700 |
| 2024/04/16 | 3,005 | 3,110 | 3,000 | 3,070 | -25 | -0.8% | 27,700 |
| 2024/04/15 | 3,255 | 3,320 | 3,080 | 3,095 | -205 | -6.2% | 28,900 |
251～
300
件表示中 / 1596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 | 304,000円 | +43.1% | +67.4% | 0.00% | 7.72倍 | 2.92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 |
| 毎コムネット | 76,500円 | +7.0% | +7.0% | 4.18% | 8.56倍 | 1.15倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ｒｏｂｏｔｈｏｍ | 14,600円 | +82.4% | +32.6% | 1.37% | 11.93倍 | 1.41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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| 明豊エンター | 41,400円 | +41.0% | +5.5% | 2.90% | 8.72倍 | 1.48倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
市場注目の銘柄
チャート関連のコラム
