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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 135.5 | 137.2 | 135.3 | 135.5 | +0.5 | +0.4% | 68,100 |
| 2010/03/17 | 134.7 | 135 | 133.3 | 135 | +0.3 | +0.2% | 54,000 |
| 2010/03/16 | 134.7 | 134.8 | 133 | 134.7 | -0.1 | -0.1% | 23,400 |
| 2010/03/15 | 133 | 134.8 | 132.7 | 134.8 | +2.5 | +1.9% | 32,100 |
| 2010/03/12 | 134.2 | 134.2 | 132.3 | 132.3 | -1.9 | -1.4% | 15,600 |
| 2010/03/11 | 132.8 | 134.7 | 131.2 | 134.2 | +0.9 | +0.7% | 25,500 |
| 2010/03/10 | 131.7 | 133.7 | 131.2 | 133.3 | ±0 | ±0% | 27,300 |
| 2010/03/09 | 131.3 | 133.3 | 130 | 133.3 | +2 | +1.5% | 38,400 |
| 2010/03/08 | 129.7 | 131.3 | 128.5 | 131.3 | +1.6 | +1.2% | 14,100 |
| 2010/03/05 | 127.3 | 130 | 127.3 | 129.7 | +3 | +2.4% | 6,000 |
| 2010/03/04 | 128.3 | 130 | 126.7 | 126.7 | -2.6 | -2% | 21,000 |
| 2010/03/03 | 127.3 | 129.3 | 127 | 129.3 | ±0 | ±0% | 4,800 |
| 2010/03/02 | 129.3 | 129.7 | 126 | 129.3 | +0.8 | +0.6% | 21,000 |
| 2010/03/01 | 128.3 | 129.7 | 123.3 | 128.5 | -0.7 | -0.5% | 60,000 |
| 2010/02/26 | 129.8 | 129.8 | 128.3 | 129.2 | ±0 | ±0% | 8,100 |
| 2010/02/25 | 129.7 | 129.7 | 127.3 | 129.2 | +0.4 | +0.3% | 24,000 |
| 2010/02/24 | 128.3 | 128.8 | 128 | 128.8 | ±0 | ±0% | 12,600 |
| 2010/02/23 | 127.3 | 129 | 127 | 128.8 | +1.5 | +1.2% | 10,500 |
| 2010/02/22 | 126.8 | 128.7 | 126.7 | 127.3 | -0.4 | -0.3% | 14,700 |
| 2010/02/19 | 127.7 | 127.7 | 126 | 127.7 | -0.1 | -0.1% | 10,200 |
| 2010/02/18 | 125.7 | 127.8 | 125.5 | 127.8 | +0.5 | +0.4% | 5,700 |
| 2010/02/17 | 125 | 127.7 | 125 | 127.3 | +0.6 | +0.5% | 15,600 |
| 2010/02/16 | 128 | 128 | 126 | 126.7 | -0.3 | -0.2% | 35,400 |
| 2010/02/15 | 125.3 | 127 | 124.3 | 127 | +1.2 | +1% | 6,600 |
| 2010/02/12 | 123.7 | 126 | 123.3 | 125.8 | +0.5 | +0.4% | 9,000 |
| 2010/02/10 | 125.7 | 125.8 | 124.3 | 125.3 | +0.6 | +0.5% | 2,700 |
| 2010/02/09 | 124.3 | 124.7 | 123.3 | 124.7 | +1.7 | +1.4% | 900 |
| 2010/02/08 | 123.7 | 125.7 | 121.5 | 123 | -1.3 | -1% | 17,700 |
| 2010/02/05 | 121.3 | 125 | 121.3 | 124.3 | -1.7 | -1.3% | 22,500 |
| 2010/02/04 | 124.3 | 127.3 | 123.7 | 126 | +0.3 | +0.2% | 35,400 |
| 2010/02/03 | 124.7 | 126.7 | 123.3 | 125.7 | +0.7 | +0.6% | 22,200 |
| 2010/02/02 | 128.3 | 129.2 | 124.5 | 125 | -1 | -0.8% | 20,700 |
| 2010/02/01 | 129.3 | 129.7 | 121.2 | 126 | -3.7 | -2.9% | 33,000 |
| 2010/01/29 | 128.3 | 129.7 | 127.5 | 129.7 | +0.7 | +0.5% | 3,600 |
| 2010/01/28 | 129.7 | 130.3 | 129 | 129 | -0.7 | -0.5% | 21,600 |
| 2010/01/27 | 129.7 | 129.7 | 129.7 | 129.7 | -0.1 | -0.1% | 1,800 |
| 2010/01/26 | 129.7 | 130.3 | 128.3 | 129.8 | +1.5 | +1.2% | 11,400 |
| 2010/01/25 | 129.8 | 130 | 128.3 | 128.3 | -1.2 | -0.9% | 18,900 |
| 2010/01/22 | 126 | 129.5 | 126 | 129.5 | +3.2 | +2.5% | 33,900 |
| 2010/01/21 | 126 | 128.3 | 126 | 126.3 | +0.3 | +0.2% | 14,400 |
| 2010/01/20 | 126.7 | 128 | 125.8 | 126 | -0.5 | -0.4% | 40,500 |
| 2010/01/19 | 127 | 127 | 126.3 | 126.5 | -1 | -0.8% | 24,600 |
| 2010/01/18 | 127.8 | 127.8 | 126.3 | 127.5 | +0.8 | +0.6% | 2,100 |
| 2010/01/15 | 124.7 | 127.3 | 124.7 | 126.7 | +0.4 | +0.3% | 20,700 |
| 2010/01/14 | 123.7 | 126.3 | 123.7 | 126.3 | +2.8 | +2.3% | 10,500 |
| 2010/01/13 | 121.7 | 123.7 | 121.7 | 123.5 | +1.3 | +1.1% | 11,100 |
| 2010/01/12 | 121.7 | 123 | 121.5 | 122.2 | -1.8 | -1.5% | 16,200 |
| 2010/01/08 | 124.8 | 126 | 122.8 | 124 | -2.7 | -2.1% | 14,100 |
| 2010/01/07 | 127.3 | 128.3 | 124.2 | 126.7 | -1 | -0.8% | 45,900 |
| 2010/01/06 | 128 | 128 | 125 | 127.7 | +1 | +0.8% | 21,000 |
3701～
3750
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
