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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 71.4 | 76.7 | 71.4 | 76.7 | +2.7 | +3.6% | 24,000 |
| 2009/03/09 | 75.3 | 76.3 | 73.7 | 74 | -2.7 | -3.5% | 9,600 |
| 2009/03/06 | 76.7 | 76.7 | 75 | 76.7 | ±0 | ±0% | 10,800 |
| 2009/03/05 | 78.3 | 78.3 | 76 | 76.7 | -2.3 | -2.9% | 24,600 |
| 2009/03/04 | 76 | 79.7 | 75.3 | 79 | +4 | +5.3% | 33,000 |
| 2009/03/03 | 73.3 | 75 | 72.7 | 75 | +2.3 | +3.2% | 39,300 |
| 2009/03/02 | 71.7 | 73.5 | 71.7 | 72.7 | +1 | +1.4% | 33,000 |
| 2009/02/27 | 71.7 | 73 | 71.3 | 71.7 | -0.6 | -0.8% | 12,600 |
| 2009/02/26 | 73.3 | 73.3 | 72 | 72.3 | +0.3 | +0.4% | 12,300 |
| 2009/02/25 | 74.3 | 74.3 | 72 | 72 | +1 | +1.4% | 26,700 |
| 2009/02/24 | 71.8 | 71.8 | 71 | 71 | -1.3 | -1.8% | 18,000 |
| 2009/02/23 | 73 | 73.3 | 72 | 72.3 | ±0 | ±0% | 40,200 |
| 2009/02/20 | 72 | 73 | 71.9 | 72.3 | - | - | 10,200 |
| 2009/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/18 | 71 | 72.1 | 69.9 | 72.1 | +0.2 | +0.3% | 18,600 |
| 2009/02/17 | 73.7 | 75 | 71.9 | 71.9 | -2.1 | -2.8% | 13,200 |
| 2009/02/16 | 71.8 | 74 | 71.7 | 74 | -0.3 | -0.4% | 5,100 |
| 2009/02/13 | 70.3 | 74.4 | 70.3 | 74.3 | +3.8 | +5.4% | 16,200 |
| 2009/02/12 | 73 | 73 | 70.3 | 70.5 | -3.5 | -4.7% | 10,800 |
| 2009/02/10 | 72.7 | 74 | 72.7 | 74 | +0.6 | +0.8% | 15,600 |
| 2009/02/09 | 74 | 75 | 73.4 | 73.4 | -2.6 | -3.4% | 36,000 |
| 2009/02/06 | 80.7 | 83 | 76 | 76 | -0.7 | -0.9% | 113,100 |
| 2009/02/05 | 72.7 | 76.7 | 71.5 | 76.7 | +9 | +13.3% | 104,100 |
| 2009/02/04 | 67.8 | 69.6 | 67.7 | 67.7 | +0.9 | +1.3% | 65,100 |
| 2009/02/03 | 66.7 | 67 | 65.7 | 66.8 | +3.5 | +5.5% | 39,000 |
| 2009/02/02 | 63.3 | 64.3 | 62.7 | 63.3 | -1 | -1.6% | 19,500 |
| 2009/01/30 | 64 | 65.7 | 63.7 | 64.3 | +0.3 | +0.5% | 20,400 |
| 2009/01/29 | 64 | 64 | 63.7 | 64 | ±0 | ±0% | 9,300 |
| 2009/01/28 | 64 | 64.7 | 64 | 64 | -1.3 | -2% | 13,800 |
| 2009/01/27 | 63 | 65.3 | 63 | 65.3 | +3 | +4.8% | 16,200 |
| 2009/01/26 | 60.4 | 62.3 | 60.4 | 62.3 | +1.5 | +2.5% | 8,700 |
| 2009/01/23 | 63.3 | 63.3 | 60.8 | 60.8 | -1.9 | -3% | 58,200 |
| 2009/01/22 | 62.4 | 63.3 | 62 | 62.7 | +2.3 | +3.8% | 19,800 |
| 2009/01/21 | 62.9 | 63 | 60.4 | 60.4 | -2.3 | -3.7% | 16,200 |
| 2009/01/20 | 62.3 | 63.2 | 62.2 | 62.7 | +0.7 | +1.1% | 17,700 |
| 2009/01/19 | 59.7 | 62 | 59.2 | 62 | +2.7 | +4.6% | 101,100 |
| 2009/01/16 | 59 | 59.3 | 58.4 | 59.3 | +0.3 | +0.5% | 15,900 |
| 2009/01/15 | 59.3 | 59.7 | 59 | 59 | -0.7 | -1.2% | 4,500 |
| 2009/01/14 | 59.6 | 60 | 59.6 | 59.7 | +1 | +1.7% | 17,400 |
| 2009/01/13 | 58.9 | 59.7 | 58.7 | 58.7 | +0.2 | +0.3% | 36,000 |
| 2009/01/09 | 59.7 | 59.8 | 58.5 | 58.5 | -1.1 | -1.8% | 16,500 |
| 2009/01/08 | 59.7 | 59.7 | 58.2 | 59.6 | -0.1 | -0.2% | 30,600 |
| 2009/01/07 | 59.7 | 61.3 | 59 | 59.7 | ±0 | ±0% | 55,200 |
| 2009/01/06 | 60.7 | 60.8 | 59.3 | 59.7 | +0.4 | +0.7% | 60,600 |
| 2009/01/05 | 59.3 | 60 | 58.7 | 59.3 | +0.6 | +1% | 26,700 |
| 2008/12/30 | 59 | 59 | 58 | 58.7 | -0.6 | -1% | 28,500 |
| 2008/12/29 | 55.8 | 59.3 | 55.8 | 59.3 | +2.8 | +5% | 68,700 |
| 2008/12/26 | 56.1 | 58.3 | 56.1 | 56.5 | -0.7 | -1.2% | 43,200 |
| 2008/12/25 | 57.2 | 57.8 | 56.7 | 57.2 | +2.7 | +5% | 91,200 |
| 2008/12/24 | 56 | 56 | 54 | 54.5 | -1.5 | -2.7% | 20,100 |
3951～
4000
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
