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 |
|---|---|---|---|---|---|---|---|
| 2010/04/09 | 128 | 129.3 | 126.3 | 128.3 | +1.5 | +1.2% | 29,100 |
| 2010/04/08 | 126.8 | 128.3 | 126.8 | 126.8 | -0.5 | -0.4% | 16,800 |
| 2010/04/07 | 125.2 | 127.3 | 125.2 | 127.3 | +1 | +0.8% | 62,400 |
| 2010/04/06 | 126.3 | 126.7 | 124.7 | 126.3 | ±0 | ±0% | 116,700 |
| 2010/04/05 | 125 | 126.3 | 124.8 | 126.3 | +1.8 | +1.4% | 40,200 |
| 2010/04/02 | 125.2 | 125.7 | 124.5 | 124.5 | -0.8 | -0.6% | 20,400 |
| 2010/04/01 | 126 | 126 | 124 | 125.3 | -0.7 | -0.6% | 16,500 |
| 2010/03/31 | 126.3 | 126.5 | 124.5 | 126 | -0.3 | -0.2% | 30,600 |
| 2010/03/30 | 126.7 | 126.7 | 123.8 | 126.3 | -0.7 | -0.6% | 40,200 |
| 2010/03/29 | 127.3 | 129.5 | 126.7 | 127 | -6.7 | -5% | 39,000 |
| 2010/03/26 | 130.3 | 134 | 130.3 | 133.7 | -1.3 | -1% | 122,400 |
| 2010/03/25 | 134.7 | 135.2 | 133.7 | 135 | -0.7 | -0.5% | 38,400 |
| 2010/03/24 | 135.3 | 135.8 | 133.3 | 135.7 | -0.3 | -0.2% | 40,500 |
| 2010/03/23 | 135 | 136 | 134.2 | 136 | +0.7 | +0.5% | 37,200 |
| 2010/03/19 | 135.2 | 135.3 | 133.3 | 135.3 | -0.2 | -0.1% | 35,100 |
| 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 |
3751～
3800
件表示中 / 4816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 | 56,800円 | +5.6% | +30.7% | 5.63% | 23.34倍 | 0.66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 |
| 和田興産 | 158,800円 | +2.2% | -22.3% | 4.41% | 6.96倍 | 0.53倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| アンビション | 247,300円 | +26.7% | +23.7% | 4.25% | 7.65倍 | 2.55倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| ヨシコン | 217,700円 | +9.2% | +6.1% | 3.67% | 4.83倍 | 0.56倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| ＬｅＴｅｃｈ | 149,600円 | +46.2% | +10.1% | 2.21% | 12.61倍 | 2.70倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
