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 |
|---|---|---|---|---|---|---|---|
| 2009/03/31 | 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 |
| 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 |
4001～
4050
件表示中 / 4815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 | 56,700円 | +5.6% | +30.7% | 5.64% | 23.29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 | 158,400円 | +2.2% | -22.3% | 4.42% | 6.94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 |
| ファースト住 | 103,500円 | +33.4% | +52.9% | 4.15% | 9.00倍 | 0.36倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| アンビション | 244,400円 | +26.7% | +23.7% | 4.30% | 7.56倍 | 2.52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 | 213,700円 | +9.2% | +6.1% | 3.74% | 4.74倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
