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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 133.3 | 134.7 | 132.7 | 132.7 | ±0 | ±0% | 16,500 |
| 2009/10/19 | 136 | 136.2 | 132.7 | 132.7 | -2.3 | -1.7% | 11,100 |
| 2009/10/16 | 134 | 136 | 133.3 | 135 | -1.7 | -1.2% | 3,900 |
| 2009/10/15 | 133.3 | 136.7 | 133.3 | 136.7 | +3.4 | +2.6% | 19,800 |
| 2009/10/14 | 133.7 | 135.5 | 133.3 | 133.3 | -0.4 | -0.3% | 12,600 |
| 2009/10/13 | 130.3 | 133.7 | 130.3 | 133.7 | +4.4 | +3.4% | 51,000 |
| 2009/10/09 | 130.7 | 130.7 | 127.7 | 129.3 | -0.7 | -0.5% | 44,400 |
| 2009/10/08 | 131.3 | 131.3 | 130 | 130 | ±0 | ±0% | 2,400 |
| 2009/10/07 | 128.8 | 131.3 | 128.7 | 130 | +1.7 | +1.3% | 15,900 |
| 2009/10/06 | 127 | 128.3 | 126 | 128.3 | +1.3 | +1% | 24,600 |
| 2009/10/05 | 125.3 | 128.3 | 125.3 | 127 | +0.3 | +0.2% | 25,800 |
| 2009/10/02 | 126.8 | 126.8 | 124 | 126.7 | -1 | -0.8% | 36,600 |
| 2009/10/01 | 126.8 | 128.2 | 126.8 | 127.7 | -1.8 | -1.4% | 34,500 |
| 2009/09/30 | 131.2 | 131.2 | 128.8 | 129.5 | -0.5 | -0.4% | 8,100 |
| 2009/09/29 | 126.3 | 130.7 | 126.3 | 130 | +3.7 | +2.9% | 16,800 |
| 2009/09/28 | 127.2 | 128.8 | 125 | 126.3 | -4.5 | -3.4% | 85,200 |
| 2009/09/25 | 134.8 | 134.8 | 130.7 | 130.8 | -1.4 | -1.1% | 59,700 |
| 2009/09/24 | 132 | 133.7 | 131.7 | 132.2 | -1.6 | -1.2% | 40,200 |
| 2009/09/18 | 133.7 | 133.8 | 127.3 | 133.8 | ±0 | ±0% | 90,900 |
| 2009/09/17 | 134.3 | 134.8 | 133.5 | 133.8 | -0.2 | -0.1% | 24,300 |
| 2009/09/16 | 135.8 | 138.3 | 132.7 | 134 | -2.7 | -2% | 109,800 |
| 2009/09/15 | 136.3 | 138 | 136.3 | 136.7 | +1 | +0.7% | 44,700 |
| 2009/09/14 | 138.3 | 139.3 | 135.3 | 135.7 | -2 | -1.5% | 96,000 |
| 2009/09/11 | 141.3 | 142.5 | 137 | 137.7 | -2.6 | -1.9% | 101,400 |
| 2009/09/10 | 136.7 | 140.3 | 135 | 140.3 | +3.5 | +2.6% | 99,000 |
| 2009/09/09 | 135.5 | 136.8 | 134 | 136.8 | +4 | +3% | 55,500 |
| 2009/09/08 | 132.2 | 137 | 132.2 | 132.8 | -0.2 | -0.2% | 58,200 |
| 2009/09/07 | 131 | 133 | 129 | 133 | +3.7 | +2.9% | 97,500 |
| 2009/09/04 | 128.3 | 130.3 | 126.7 | 129.3 | +2.1 | +1.7% | 48,000 |
| 2009/09/03 | 130.5 | 130.5 | 126.7 | 127.2 | -2.8 | -2.2% | 57,000 |
| 2009/09/02 | 129.5 | 131.3 | 126 | 130 | -1.7 | -1.3% | 98,400 |
| 2009/09/01 | 131.3 | 131.8 | 129.8 | 131.7 | -1.6 | -1.2% | 63,300 |
| 2009/08/31 | 133.7 | 135 | 130.3 | 133.3 | -1.4 | -1% | 90,000 |
| 2009/08/28 | 133.7 | 134.8 | 133.3 | 134.7 | +0.5 | +0.4% | 36,600 |
| 2009/08/27 | 133.7 | 135 | 133.3 | 134.2 | -0.5 | -0.4% | 38,400 |
| 2009/08/26 | 133.7 | 137 | 132.7 | 134.7 | +0.2 | +0.1% | 93,300 |
| 2009/08/25 | 136.7 | 136.7 | 134.2 | 134.5 | -2.3 | -1.7% | 55,500 |
| 2009/08/24 | 136.7 | 138 | 134.7 | 136.8 | +0.3 | +0.2% | 29,400 |
| 2009/08/21 | 135.3 | 136.5 | 133.8 | 136.5 | +1.5 | +1.1% | 41,700 |
| 2009/08/20 | 136.2 | 137.3 | 135 | 135 | -1.7 | -1.2% | 27,900 |
| 2009/08/19 | 136.7 | 139 | 135 | 136.7 | -0.1 | -0.1% | 54,300 |
| 2009/08/18 | 137.3 | 139.3 | 134.8 | 136.8 | -3.2 | -2.3% | 70,500 |
| 2009/08/17 | 139.2 | 140.8 | 137.2 | 140 | -1 | -0.7% | 56,400 |
| 2009/08/14 | 141.3 | 142 | 138.7 | 141 | +0.3 | +0.2% | 47,100 |
| 2009/08/13 | 139.3 | 144.3 | 137.7 | 140.7 | +1.2 | +0.9% | 118,200 |
| 2009/08/12 | 138.7 | 139.5 | 135.5 | 139.5 | +1.5 | +1.1% | 75,600 |
| 2009/08/11 | 136.7 | 138 | 134.7 | 138 | +1.3 | +1% | 56,400 |
| 2009/08/10 | 133.8 | 137.3 | 130.7 | 136.7 | +3.4 | +2.6% | 63,000 |
| 2009/08/07 | 139.7 | 139.7 | 130.7 | 133.3 | -5 | -3.6% | 102,300 |
| 2009/08/06 | 145.8 | 146.7 | 135.7 | 138.3 | -8.9 | -6% | 217,200 |
3801～
3850
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
