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 |
|---|---|---|---|---|---|---|---|
| 2009/08/26 | 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 |
| 2009/08/05 | 138 | 147.3 | 138 | 147.2 | +9.4 | +6.8% | 161,100 |
| 2009/08/04 | 140 | 145 | 137.8 | 137.8 | +1.6 | +1.2% | 161,400 |
| 2009/08/03 | 128.3 | 138.3 | 128.2 | 136.2 | +9.4 | +7.4% | 126,900 |
| 2009/07/31 | 124.5 | 128.3 | 124.5 | 126.8 | +2.6 | +2.1% | 32,700 |
| 2009/07/30 | 125.5 | 126.5 | 124.2 | 124.2 | -2.6 | -2.1% | 34,200 |
| 2009/07/29 | 126.8 | 127 | 124.3 | 126.8 | -0.9 | -0.7% | 29,700 |
| 2009/07/28 | 128.3 | 129 | 125 | 127.7 | -0.6 | -0.5% | 20,700 |
| 2009/07/27 | 128.3 | 129.7 | 125 | 128.3 | -0.7 | -0.5% | 40,200 |
| 2009/07/24 | 130.7 | 132 | 128 | 129 | -1.7 | -1.3% | 49,800 |
| 2009/07/23 | 131.7 | 131.7 | 125 | 130.7 | -1.1 | -0.8% | 26,100 |
| 2009/07/22 | 132 | 132.2 | 127 | 131.8 | +0.1 | +0.1% | 35,100 |
| 2009/07/21 | 130 | 133 | 128.5 | 131.7 | +1.7 | +1.3% | 29,100 |
| 2009/07/17 | 130 | 130 | 126.7 | 130 | ±0 | ±0% | 23,700 |
| 2009/07/16 | 126.5 | 131 | 126.5 | 130 | +6.2 | +5% | 77,400 |
| 2009/07/15 | 123.5 | 131.3 | 123.5 | 123.8 | +0.5 | +0.4% | 32,400 |
| 2009/07/14 | 113.3 | 123.3 | 113.3 | 123.3 | +9.6 | +8.4% | 70,200 |
| 2009/07/13 | 120 | 120 | 113.3 | 113.7 | -13 | -10.3% | 171,600 |
| 2009/07/10 | 129.8 | 129.8 | 121 | 126.7 | -3.5 | -2.7% | 103,800 |
| 2009/07/09 | 130.3 | 133 | 126.3 | 130.2 | -9.5 | -6.8% | 164,700 |
| 2009/07/08 | 139.3 | 140 | 135.3 | 139.7 | -5 | -3.5% | 67,800 |
| 2009/07/07 | 143.8 | 146.7 | 141.7 | 144.7 | +0.2 | +0.1% | 58,500 |
| 2009/07/06 | 148.7 | 148.7 | 141.7 | 144.5 | +3.8 | +2.7% | 87,900 |
| 2009/07/03 | 141.7 | 141.8 | 135.8 | 140.7 | -3 | -2.1% | 68,400 |
| 2009/07/02 | 147.7 | 147.7 | 141.5 | 143.7 | -2.6 | -1.8% | 69,600 |
| 2009/07/01 | 142.5 | 148.3 | 142.5 | 146.3 | +2 | +1.4% | 45,600 |
| 2009/06/30 | 139.2 | 144.5 | 139 | 144.3 | +4 | +2.9% | 36,300 |
| 2009/06/29 | 144 | 146.3 | 140 | 140.3 | -3 | -2.1% | 64,800 |
| 2009/06/26 | 140 | 143.3 | 138.7 | 143.3 | +3.6 | +2.6% | 121,500 |
| 2009/06/25 | 140.2 | 140.7 | 135.3 | 139.7 | +1.4 | +1% | 44,100 |
| 2009/06/24 | 140 | 140 | 133.3 | 138.3 | -1.7 | -1.2% | 81,600 |
| 2009/06/23 | 142.5 | 142.5 | 137.5 | 140 | -1.7 | -1.2% | 22,800 |
| 2009/06/22 | 140 | 143.2 | 137.3 | 141.7 | +3.4 | +2.5% | 43,500 |
| 2009/06/19 | 138.3 | 139 | 136 | 138.3 | +0.3 | +0.2% | 53,100 |
| 2009/06/18 | 138.3 | 140 | 136.7 | 138 | +0.7 | +0.5% | 66,300 |
| 2009/06/17 | 130.5 | 138.7 | 130.5 | 137.3 | +4.3 | +3.2% | 78,300 |
3901～
3950
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
