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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,390 | 3,390 | 3,180 | 3,300 | -25 | -0.8% | 37,900 |
| 2024/04/11 | 3,200 | 3,425 | 3,195 | 3,325 | +40 | +1.2% | 26,400 |
| 2024/04/10 | 3,305 | 3,425 | 3,255 | 3,285 | -45 | -1.4% | 38,700 |
| 2024/04/09 | 3,645 | 3,670 | 3,305 | 3,330 | -210 | -5.9% | 55,600 |
| 2024/04/08 | 3,435 | 3,580 | 3,155 | 3,540 | +105 | +3.1% | 110,400 |
| 2024/04/05 | 3,925 | 3,950 | 3,435 | 3,435 | -700 | -16.9% | 171,300 |
| 2024/04/04 | 4,085 | 4,245 | 4,025 | 4,135 | +190 | +4.8% | 41,900 |
| 2024/04/03 | 4,010 | 4,270 | 3,935 | 3,945 | -260 | -6.2% | 60,100 |
| 2024/04/02 | 4,605 | 4,800 | 4,175 | 4,205 | -420 | -9.1% | 80,900 |
| 2024/04/01 | 4,950 | 5,090 | 4,410 | 4,625 | -70 | -1.5% | 92,700 |
| 2024/03/29 | 4,365 | 4,810 | 4,290 | 4,695 | +350 | +8.1% | 71,000 |
| 2024/03/28 | 4,350 | 4,480 | 4,125 | 4,345 | +40 | +0.9% | 47,000 |
| 2024/03/27 | 4,020 | 4,325 | 3,940 | 4,305 | +305 | +7.6% | 64,600 |
| 2024/03/26 | 3,770 | 4,000 | 3,695 | 4,000 | +230 | +6.1% | 28,900 |
| 2024/03/25 | 3,800 | 4,030 | 3,750 | 3,770 | ±0 | ±0% | 37,600 |
| 2024/03/22 | 4,030 | 4,035 | 3,765 | 3,770 | -200 | -5% | 30,300 |
| 2024/03/21 | 4,200 | 4,200 | 3,875 | 3,970 | +135 | +3.5% | 61,100 |
| 2024/03/19 | 3,735 | 3,875 | 3,650 | 3,835 | +100 | +2.7% | 31,800 |
| 2024/03/18 | 3,530 | 3,735 | 3,465 | 3,735 | +310 | +9.1% | 33,300 |
| 2024/03/15 | 3,500 | 3,510 | 3,390 | 3,425 | -80 | -2.3% | 9,400 |
| 2024/03/14 | 3,500 | 3,535 | 3,400 | 3,505 | -65 | -1.8% | 12,100 |
| 2024/03/13 | 3,775 | 3,775 | 3,440 | 3,570 | -65 | -1.8% | 22,900 |
| 2024/03/12 | 3,265 | 3,655 | 3,260 | 3,635 | +240 | +7.1% | 23,900 |
| 2024/03/11 | 3,325 | 3,495 | 3,250 | 3,395 | -70 | -2% | 30,500 |
| 2024/03/08 | 3,570 | 3,725 | 3,430 | 3,465 | -175 | -4.8% | 45,300 |
| 2024/03/07 | 3,915 | 4,025 | 3,585 | 3,640 | -265 | -6.8% | 51,300 |
| 2024/03/06 | 3,740 | 3,920 | 3,695 | 3,905 | +205 | +5.5% | 41,300 |
| 2024/03/05 | 3,570 | 3,900 | 3,510 | 3,700 | -50 | -1.3% | 75,200 |
| 2024/03/04 | 4,025 | 4,025 | 3,730 | 3,750 | -275 | -6.8% | 55,500 |
| 2024/03/01 | 4,035 | 4,065 | 3,655 | 4,025 | +30 | +0.8% | 94,900 |
| 2024/02/29 | 4,230 | 4,500 | 3,855 | 3,995 | -235 | -5.6% | 153,100 |
| 2024/02/28 | 3,580 | 4,230 | 3,545 | 4,230 | +700 | +19.8% | 206,600 |
| 2024/02/27 | 3,735 | 3,740 | 3,210 | 3,530 | +130 | +3.8% | 108,900 |
| 2024/02/26 | 3,195 | 3,400 | 3,150 | 3,400 | +500 | +17.2% | 33,500 |
| 2024/02/22 | 2,752 | 2,980 | 2,752 | 2,900 | +151 | +5.5% | 27,500 |
| 2024/02/21 | 2,656 | 2,776 | 2,612 | 2,749 | +51 | +1.9% | 16,500 |
| 2024/02/20 | 2,440 | 2,698 | 2,440 | 2,698 | +249 | +10.2% | 26,300 |
| 2024/02/19 | 2,440 | 2,500 | 2,405 | 2,449 | +10 | +0.4% | 18,300 |
| 2024/02/16 | 2,584 | 2,584 | 2,420 | 2,439 | -177 | -6.8% | 30,500 |
| 2024/02/15 | 2,798 | 2,798 | 2,320 | 2,616 | -23 | -0.9% | 74,700 |
| 2024/02/14 | 2,454 | 2,700 | 2,454 | 2,639 | +185 | +7.5% | 30,700 |
| 2024/02/13 | 2,343 | 2,491 | 2,343 | 2,454 | +153 | +6.6% | 14,800 |
| 2024/02/09 | 2,252 | 2,390 | 2,252 | 2,301 | +39 | +1.7% | 8,500 |
| 2024/02/08 | 2,244 | 2,299 | 2,181 | 2,262 | -10 | -0.4% | 12,500 |
| 2024/02/07 | 2,264 | 2,458 | 2,238 | 2,272 | +88 | +4% | 21,500 |
| 2024/02/06 | 2,170 | 2,195 | 2,115 | 2,184 | +4 | +0.2% | 4,600 |
| 2024/02/05 | 2,264 | 2,264 | 2,168 | 2,180 | -39 | -1.8% | 5,600 |
| 2024/02/02 | 2,254 | 2,280 | 2,100 | 2,219 | +11 | +0.5% | 21,200 |
| 2024/02/01 | 1,975 | 2,250 | 1,975 | 2,208 | +335 | +17.9% | 63,400 |
| 2024/01/31 | 1,878 | 1,900 | 1,873 | 1,873 | -12 | -0.6% | 2,900 |
301～
350
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
