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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 128.8 | 128.8 | 125 | 126.5 | -1.8 | -1.4% | 2,100 |
| 2010/08/12 | 125.2 | 128.3 | 122 | 128.3 | ±0 | ±0% | 50,400 |
| 2010/08/11 | 127.3 | 131.5 | 126.7 | 128.3 | -3.2 | -2.4% | 19,200 |
| 2010/08/10 | 131.3 | 131.7 | 129.2 | 131.5 | -0.2 | -0.2% | 5,400 |
| 2010/08/09 | 130 | 131.7 | 130 | 131.7 | +0.4 | +0.3% | 9,300 |
| 2010/08/06 | 130 | 131.3 | 130 | 131.3 | +0.3 | +0.2% | 1,500 |
| 2010/08/05 | 131 | 131 | 127.7 | 131 | -1.8 | -1.4% | 12,000 |
| 2010/08/04 | 131.7 | 133 | 130.3 | 132.8 | -0.5 | -0.4% | 16,500 |
| 2010/08/03 | 133.3 | 133.5 | 131.7 | 133.3 | +2 | +1.5% | 25,200 |
| 2010/08/02 | 132.7 | 132.7 | 131 | 131.3 | -1.2 | -0.9% | 9,900 |
| 2010/07/30 | 130.7 | 132.5 | 130.7 | 132.5 | ±0 | ±0% | 5,100 |
| 2010/07/29 | 131.3 | 132.5 | 130.3 | 132.5 | -0.3 | -0.2% | 9,600 |
| 2010/07/28 | 133 | 133.7 | 131.2 | 132.8 | +0.5 | +0.4% | 3,900 |
| 2010/07/27 | 130.3 | 132.7 | 130.3 | 132.3 | -0.9 | -0.7% | 12,000 |
| 2010/07/26 | 132 | 133.2 | 131.2 | 133.2 | +1.2 | +0.9% | 13,500 |
| 2010/07/23 | 134.3 | 134.3 | 131.2 | 132 | ±0 | ±0% | 21,900 |
| 2010/07/22 | 131.7 | 132 | 131.2 | 132 | +0.5 | +0.4% | 10,800 |
| 2010/07/21 | 132 | 132.7 | 131.5 | 131.5 | -0.5 | -0.4% | 6,600 |
| 2010/07/20 | 131.3 | 132 | 130.8 | 132 | +0.2 | +0.2% | 8,100 |
| 2010/07/16 | 132.7 | 132.7 | 130.8 | 131.8 | -1.2 | -0.9% | 5,400 |
| 2010/07/15 | 133.8 | 134.2 | 132.7 | 133 | -0.8 | -0.6% | 8,700 |
| 2010/07/14 | 131.8 | 133.8 | 131.8 | 133.8 | +2.6 | +2% | 13,800 |
| 2010/07/13 | 131.7 | 133 | 131.2 | 131.2 | -2.1 | -1.6% | 3,900 |
| 2010/07/12 | 131 | 134.5 | 131 | 133.3 | ±0 | ±0% | 11,400 |
| 2010/07/09 | 133.2 | 133.3 | 130.3 | 133.3 | +0.1 | +0.1% | 12,900 |
| 2010/07/08 | 133.3 | 134 | 132.2 | 133.2 | ±0 | ±0% | 9,300 |
| 2010/07/07 | 135.7 | 135.7 | 131.8 | 133.2 | +4.5 | +3.5% | 72,300 |
| 2010/07/06 | 126.5 | 128.7 | 125.3 | 128.7 | +0.5 | +0.4% | 13,500 |
| 2010/07/05 | 126 | 128.2 | 126 | 128.2 | -0.1 | -0.1% | 15,000 |
| 2010/07/02 | 128.3 | 128.3 | 127.7 | 128.3 | +2.3 | +1.8% | 15,000 |
| 2010/07/01 | 127.3 | 128 | 125.8 | 126 | +0.2 | +0.2% | 11,700 |
| 2010/06/30 | 124.8 | 126 | 122.5 | 125.8 | -1.4 | -1.1% | 22,500 |
| 2010/06/29 | 128.7 | 129.2 | 127 | 127.2 | -2 | -1.5% | 18,300 |
| 2010/06/28 | 131 | 131 | 127 | 129.2 | -1.8 | -1.4% | 14,700 |
| 2010/06/25 | 135.3 | 135.3 | 129.8 | 131 | -2 | -1.5% | 72,300 |
| 2010/06/24 | 133.2 | 133.3 | 132 | 133 | +0.8 | +0.6% | 5,100 |
| 2010/06/23 | 133.3 | 133.7 | 132.2 | 132.2 | -1.5 | -1.1% | 33,300 |
| 2010/06/22 | 133.7 | 134 | 133.3 | 133.7 | -0.6 | -0.4% | 20,100 |
| 2010/06/21 | 133 | 134.3 | 131.7 | 134.3 | +1.1 | +0.8% | 35,100 |
| 2010/06/18 | 133.7 | 133.7 | 131.3 | 133.2 | ±0 | ±0% | 22,500 |
| 2010/06/17 | 133.3 | 134.2 | 130 | 133.2 | -1.8 | -1.3% | 27,900 |
| 2010/06/16 | 130.7 | 135 | 130.7 | 135 | +6.7 | +5.2% | 31,200 |
| 2010/06/15 | 127.3 | 129 | 127.2 | 128.3 | +1.3 | +1% | 36,300 |
| 2010/06/14 | 125.7 | 129.3 | 125.7 | 127 | -1 | -0.8% | 16,800 |
| 2010/06/11 | 129.5 | 129.5 | 124.8 | 128 | +0.8 | +0.6% | 7,800 |
| 2010/06/10 | 125 | 127.2 | 123.8 | 127.2 | +1.4 | +1.1% | 20,400 |
| 2010/06/09 | 124.8 | 126.7 | 123.7 | 125.8 | -0.5 | -0.4% | 63,600 |
| 2010/06/08 | 126.2 | 128 | 123.7 | 126.3 | -2.2 | -1.7% | 52,200 |
| 2010/06/07 | 127.8 | 129.7 | 126.3 | 128.5 | -3.3 | -2.5% | 34,500 |
| 2010/06/04 | 132.3 | 132.3 | 130.5 | 131.8 | -0.5 | -0.4% | 10,200 |
3601～
3650
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
