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 |
|---|---|---|---|---|---|---|---|
| 2009/05/26 | 89.3 | 90 | 88.4 | 89.3 | -0.4 | -0.4% | 63,900 |
| 2009/05/25 | 88.5 | 89.7 | 87 | 89.7 | +2.2 | +2.5% | 77,100 |
| 2009/05/22 | 88 | 89.7 | 87.2 | 87.5 | -0.5 | -0.6% | 76,200 |
| 2009/05/21 | 88 | 89.7 | 87.7 | 88 | -1 | -1.1% | 117,900 |
| 2009/05/20 | 88.7 | 89.7 | 87.3 | 89 | +1.3 | +1.5% | 57,600 |
| 2009/05/19 | 91.5 | 91.5 | 87.7 | 87.7 | +1.7 | +2% | 64,200 |
| 2009/05/18 | 89 | 91 | 86 | 86 | -4 | -4.4% | 162,900 |
| 2009/05/15 | 90 | 91.3 | 88.8 | 90 | -2 | -2.2% | 77,700 |
| 2009/05/14 | 93.3 | 93.4 | 91.7 | 92 | -2.7 | -2.9% | 113,700 |
| 2009/05/13 | 96.7 | 96.7 | 92.7 | 94.7 | +1.4 | +1.5% | 98,400 |
| 2009/05/12 | 93.7 | 95.1 | 91.7 | 93.3 | +2.6 | +2.9% | 179,400 |
| 2009/05/11 | 88.9 | 91 | 87.7 | 90.7 | +4.8 | +5.6% | 62,100 |
| 2009/05/08 | 83.3 | 85.9 | 83.3 | 85.9 | +2.6 | +3.1% | 45,900 |
| 2009/05/07 | 83 | 84 | 82 | 83.3 | +3.3 | +4.1% | 126,300 |
| 2009/05/01 | 79.4 | 80 | 79 | 80 | ±0 | ±0% | 79,800 |
| 2009/04/30 | 79.2 | 80 | 79.2 | 80 | +0.7 | +0.9% | 41,100 |
| 2009/04/28 | 78.7 | 79.3 | 78.5 | 79.3 | +0.6 | +0.8% | 73,500 |
| 2009/04/27 | 76.7 | 79.3 | 76.7 | 78.7 | +1.7 | +2.2% | 77,400 |
| 2009/04/24 | 72.7 | 77.3 | 71.7 | 77 | +5.3 | +7.4% | 214,500 |
| 2009/04/23 | 70.8 | 71.8 | 70.7 | 71.7 | +0.9 | +1.3% | 29,700 |
| 2009/04/22 | 69.4 | 70.8 | 68.3 | 70.8 | +3.4 | +5% | 8,100 |
| 2009/04/21 | 68.4 | 68.5 | 67 | 67.4 | -1 | -1.5% | 60,300 |
| 2009/04/20 | 70 | 71 | 68.4 | 68.4 | -1.6 | -2.3% | 45,300 |
| 2009/04/17 | 71 | 71.7 | 68.8 | 70 | -0.9 | -1.3% | 56,400 |
| 2009/04/16 | 70.9 | 72.7 | 70.9 | 70.9 | -3 | -4.1% | 82,500 |
| 2009/04/15 | 72.7 | 74 | 72 | 73.9 | +0.2 | +0.3% | 38,700 |
| 2009/04/14 | 73.3 | 74.7 | 70.3 | 73.7 | -0.6 | -0.8% | 91,800 |
| 2009/04/13 | 71.3 | 74.3 | 67.7 | 74.3 | +2.6 | +3.6% | 109,500 |
| 2009/04/10 | 77.7 | 77.7 | 71.7 | 71.7 | -3 | -4% | 88,200 |
| 2009/04/09 | 67.7 | 75.2 | 67.7 | 74.7 | +4.7 | +6.7% | 60,900 |
| 2009/04/08 | 68.7 | 70 | 67.1 | 70 | +0.4 | +0.6% | 80,700 |
| 2009/04/07 | 69.1 | 69.6 | 68.3 | 69.6 | -0.4 | -0.6% | 56,400 |
| 2009/04/06 | 71 | 71 | 69.3 | 70 | ±0 | ±0% | 53,400 |
| 2009/04/03 | 69.3 | 71.7 | 69.3 | 70 | -0.7 | -1% | 69,600 |
| 2009/04/02 | 70 | 70.7 | 68.7 | 70.7 | +1.5 | +2.2% | 96,900 |
| 2009/04/01 | 70 | 71 | 69.2 | 69.2 | -0.8 | -1.1% | 24,900 |
| 2009/03/31 | 70.4 | 71.3 | 68.3 | 70 | -1.3 | -1.8% | 62,100 |
| 2009/03/30 | 75 | 75 | 70 | 71.3 | -4.4 | -5.8% | 70,800 |
| 2009/03/27 | 76.6 | 77.8 | 75.7 | 75.7 | -1 | -1.3% | 88,500 |
| 2009/03/26 | 79 | 79.6 | 76.7 | 76.7 | -10 | -11.5% | 126,000 |
| 2009/03/25 | 89.7 | 89.7 | 86.6 | 86.7 | ±0 | ±0% | 115,200 |
| 2009/03/24 | 86.6 | 88 | 84.3 | 86.7 | +0.1 | +0.1% | 97,200 |
| 2009/03/23 | 78.9 | 86.7 | 76.9 | 86.6 | +7.7 | +9.8% | 153,900 |
| 2009/03/19 | 76 | 78.9 | 76 | 78.9 | +3.1 | +4.1% | 55,800 |
| 2009/03/18 | 77.8 | 77.9 | 75.7 | 75.8 | -1.9 | -2.4% | 47,400 |
| 2009/03/17 | 77.7 | 77.8 | 75.5 | 77.7 | -0.1 | -0.1% | 43,500 |
| 2009/03/16 | 78 | 78 | 75.5 | 77.8 | -0.2 | -0.3% | 48,000 |
| 2009/03/13 | 76 | 78 | 76 | 78 | +2.8 | +3.7% | 5,700 |
| 2009/03/12 | 75.2 | 75.2 | 75.2 | 75.2 | -1.5 | -2% | 900 |
| 2009/03/11 | 76.5 | 78 | 74.3 | 76.7 | ±0 | ±0% | 9,300 |
3901～
3950
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
