グランディハウスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 131.3 | 131.3 | 128.8 | 129.2 | -2.3 | -1.7% | 12,900 |
| 2010/10/26 | 130 | 131.5 | 129.7 | 131.5 | +3.2 | +2.5% | 11,100 |
| 2010/10/25 | 129 | 129.3 | 128.3 | 128.3 | ±0 | ±0% | 46,800 |
| 2010/10/22 | 127.3 | 128.3 | 127.2 | 128.3 | +0.8 | +0.6% | 19,200 |
| 2010/10/21 | 127.2 | 127.7 | 125.8 | 127.5 | +0.5 | +0.4% | 8,400 |
| 2010/10/20 | 127.8 | 128.2 | 126 | 127 | -1.2 | -0.9% | 5,100 |
| 2010/10/19 | 127.7 | 129 | 127.7 | 128.2 | +0.7 | +0.5% | 3,600 |
| 2010/10/18 | 127.5 | 128.7 | 127.3 | 127.5 | -1.2 | -0.9% | 13,800 |
| 2010/10/15 | 127.3 | 129 | 126.7 | 128.7 | +1.4 | +1.1% | 17,700 |
| 2010/10/14 | 129 | 129 | 126.3 | 127.3 | -2.7 | -2.1% | 29,400 |
| 2010/10/13 | 130.2 | 131 | 129 | 130 | -1.5 | -1.1% | 10,500 |
| 2010/10/12 | 131.7 | 131.7 | 130.2 | 131.5 | -0.2 | -0.2% | 10,500 |
| 2010/10/08 | 132.2 | 133.3 | 131.5 | 131.7 | -0.5 | -0.4% | 18,300 |
| 2010/10/07 | 131 | 133 | 130.3 | 132.2 | +0.5 | +0.4% | 18,900 |
| 2010/10/06 | 129 | 131.7 | 127.3 | 131.7 | +4.4 | +3.5% | 39,600 |
| 2010/10/05 | 128.7 | 130.7 | 126.3 | 127.3 | +3.3 | +2.7% | 99,000 |
| 2010/10/04 | 126.5 | 126.5 | 121.7 | 124 | -0.8 | -0.6% | 40,500 |
| 2010/10/01 | 122.8 | 124.8 | 122.8 | 124.8 | +2 | +1.6% | 6,600 |
| 2010/09/30 | 123.3 | 123.3 | 122.8 | 122.8 | ±0 | ±0% | 5,100 |
| 2010/09/29 | 125 | 125 | 122.8 | 122.8 | -2.2 | -1.8% | 11,400 |
| 2010/09/28 | 124.5 | 125 | 123.7 | 125 | ±0 | ±0% | 8,100 |
| 2010/09/27 | 124.3 | 125.3 | 124.2 | 125 | -0.3 | -0.2% | 6,900 |
| 2010/09/24 | 127.2 | 127.2 | 124.8 | 125.3 | +0.5 | +0.4% | 33,900 |
| 2010/09/22 | 123 | 124.8 | 122.7 | 124.8 | +2.1 | +1.7% | 8,700 |
| 2010/09/21 | 123.7 | 124 | 122.7 | 122.7 | -1 | -0.8% | 47,400 |
| 2010/09/17 | 124 | 124.7 | 123.3 | 123.7 | -1 | -0.8% | 30,600 |
| 2010/09/16 | 124.2 | 125 | 123.3 | 124.7 | -0.3 | -0.2% | 8,700 |
| 2010/09/15 | 125 | 125 | 123.8 | 125 | +0.2 | +0.2% | 7,200 |
| 2010/09/14 | 124 | 124.8 | 123.5 | 124.8 | +0.1 | +0.1% | 20,100 |
| 2010/09/13 | 123.8 | 124.7 | 123.3 | 124.7 | +1 | +0.8% | 2,400 |
| 2010/09/10 | 124.3 | 124.5 | 123.3 | 123.7 | -1.1 | -0.9% | 23,400 |
| 2010/09/09 | 124.7 | 124.8 | 124 | 124.8 | -0.4 | -0.3% | 4,800 |
| 2010/09/08 | 123.3 | 125.2 | 123.3 | 125.2 | -0.3 | -0.2% | 2,100 |
| 2010/09/07 | 123.3 | 125.5 | 122.8 | 125.5 | ±0 | ±0% | 2,700 |
| 2010/09/06 | 125 | 125.5 | 122.3 | 125.5 | ±0 | ±0% | 7,500 |
| 2010/09/03 | 123.7 | 125.7 | 123.3 | 125.5 | -0.5 | -0.4% | 4,500 |
| 2010/09/02 | 126.7 | 126.7 | 124.3 | 126 | +1.5 | +1.2% | 10,800 |
| 2010/09/01 | 124.7 | 124.7 | 122.3 | 124.5 | +0.8 | +0.6% | 8,400 |
| 2010/08/31 | 125 | 125 | 123.3 | 123.7 | -1.1 | -0.9% | 5,400 |
| 2010/08/30 | 123.7 | 125 | 122.7 | 124.8 | +1.1 | +0.9% | 10,200 |
| 2010/08/27 | 124.7 | 125.3 | 121.7 | 123.7 | -1.3 | -1% | 27,600 |
| 2010/08/26 | 127 | 127.2 | 122.7 | 125 | -2 | -1.6% | 10,800 |
| 2010/08/25 | 126.5 | 127.2 | 125 | 127 | -0.5 | -0.4% | 29,400 |
| 2010/08/24 | 127 | 128 | 126.7 | 127.5 | ±0 | ±0% | 26,100 |
| 2010/08/23 | 126.7 | 127.7 | 126 | 127.5 | -0.2 | -0.2% | 11,100 |
| 2010/08/20 | 126.7 | 127.7 | 126.7 | 127.7 | ±0 | ±0% | 4,500 |
| 2010/08/19 | 126.7 | 127.8 | 125.7 | 127.7 | +0.4 | +0.3% | 8,700 |
| 2010/08/18 | 127.7 | 127.7 | 127.3 | 127.3 | ±0 | ±0% | 600 |
| 2010/08/17 | 124.7 | 127.3 | 124.7 | 127.3 | -1.4 | -1.1% | 1,800 |
| 2010/08/16 | 126.5 | 128.7 | 122.3 | 128.7 | +2.2 | +1.7% | 20,400 |
3551～
3600
件表示中 / 4751件
類似銘柄と比較する
現在ご覧いただいている「グランディ」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 |
|---|---|---|---|---|---|---|---|---|
| グランディ | 54,800円 | +4.8% | +14.0% | 5.84% | 26.18倍 | 0.64倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| フェイスＮＷ | 195,500円 | +33.7% | +127.0% | 4.91% | 7.15倍 | 2.77倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| パラカ | 186,400円 | +6.8% | +4.5% | 3.49% | 9.53倍 | 0.97倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ファースト住 | 99,100円 | +33.4% | +52.9% | 4.34% | 8.61倍 | 0.35倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| イノベーション | 93,000円 | +16.8% | +23.6% | 3.01% | 18.75倍 | 4.52倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
市場注目の銘柄
チャート関連のコラム
