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 |
351～
400
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 | 300,000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 |
| 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 | 14,700円 | +82.4% | +32.6% | 1.36% | 12.01倍 | 1.42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 | 42,100円 | +41.0% | +5.5% | 2.85% | 8.87倍 | 1.51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
