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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 52.7 | 52.7 | 48.3 | 48.7 | -5.6 | -10.3% | 115,500 |
| 2008/10/07 | 50.1 | 54.3 | 50.1 | 54.3 | -2.4 | -4.2% | 107,100 |
| 2008/10/06 | 62 | 62.3 | 56.7 | 56.7 | -6.6 | -10.4% | 70,800 |
| 2008/10/03 | 61.8 | 63.3 | 61.7 | 63.3 | +0.5 | +0.8% | 18,600 |
| 2008/10/02 | 66 | 66 | 62 | 62.8 | -2.2 | -3.4% | 36,000 |
| 2008/10/01 | 66.3 | 66.7 | 64.7 | 65 | -0.7 | -1.1% | 30,900 |
| 2008/09/30 | 67.7 | 67.7 | 63.3 | 65.7 | -3.6 | -5.2% | 64,500 |
| 2008/09/29 | 73.4 | 73.4 | 69.3 | 69.3 | -5.7 | -7.6% | 16,800 |
| 2008/09/26 | 75 | 76.7 | 73.7 | 75 | ±0 | ±0% | 33,600 |
| 2008/09/25 | 76.8 | 76.8 | 74.8 | 75 | ±0 | ±0% | 22,200 |
| 2008/09/24 | 76.6 | 76.7 | 72.7 | 75 | -3 | -3.8% | 39,900 |
| 2008/09/22 | 77.7 | 78 | 72 | 78 | +1.3 | +1.7% | 30,900 |
| 2008/09/19 | 77.1 | 80.7 | 71.7 | 76.7 | +0.6 | +0.8% | 90,900 |
| 2008/09/18 | 75.7 | 77.7 | 72.7 | 76.1 | +8.4 | +12.4% | 237,300 |
| 2008/09/17 | 67.7 | 67.9 | 66.7 | 67.7 | -0.2 | -0.3% | 37,800 |
| 2008/09/16 | 63.7 | 68.3 | 63.3 | 67.9 | +2.9 | +4.5% | 166,200 |
| 2008/09/12 | 65 | 66.6 | 65 | 65 | +1.1 | +1.7% | 63,300 |
| 2008/09/11 | 64.7 | 65 | 63.9 | 63.9 | -1.1 | -1.7% | 21,300 |
| 2008/09/10 | 64.8 | 65 | 63.3 | 65 | ±0 | ±0% | 57,900 |
| 2008/09/09 | 65 | 65 | 62.1 | 65 | +1.8 | +2.8% | 74,700 |
| 2008/09/08 | 63.3 | 64.3 | 63.2 | 63.2 | +0.5 | +0.8% | 39,600 |
| 2008/09/05 | 62.7 | 62.7 | 61.4 | 62.7 | -0.5 | -0.8% | 32,400 |
| 2008/09/04 | 63.3 | 63.3 | 62.7 | 63.2 | +0.2 | +0.3% | 30,000 |
| 2008/09/03 | 64 | 64.6 | 63 | 63 | -1.7 | -2.6% | 33,000 |
| 2008/09/02 | 66.7 | 66.7 | 63.9 | 64.7 | +1 | +1.6% | 33,000 |
| 2008/09/01 | 64.9 | 64.9 | 63.7 | 63.7 | -1.1 | -1.7% | 29,100 |
| 2008/08/29 | 65.3 | 66.2 | 64.8 | 64.8 | -1.2 | -1.8% | 20,100 |
| 2008/08/28 | 67 | 68 | 66 | 66 | -1 | -1.5% | 24,900 |
| 2008/08/27 | 68 | 68 | 66.2 | 67 | ±0 | ±0% | 18,300 |
| 2008/08/26 | 66.8 | 67.7 | 66.8 | 67 | +0.2 | +0.3% | 19,800 |
| 2008/08/25 | 68 | 68 | 66.7 | 66.8 | +1.1 | +1.7% | 64,200 |
| 2008/08/22 | 66 | 66 | 65 | 65.7 | -0.3 | -0.5% | 24,900 |
| 2008/08/21 | 65.2 | 66.6 | 64.3 | 66 | +0.8 | +1.2% | 6,000 |
| 2008/08/20 | 65.2 | 65.2 | 65.2 | 65.2 | +0.2 | +0.3% | 1,500 |
| 2008/08/19 | 66.7 | 66.7 | 63.3 | 65 | -1.7 | -2.5% | 31,800 |
| 2008/08/18 | 65.7 | 66.7 | 65.7 | 66.7 | +1 | +1.5% | 42,600 |
| 2008/08/15 | 70 | 70 | 64.4 | 65.7 | -4.3 | -6.1% | 63,600 |
| 2008/08/14 | 72.7 | 72.7 | 70 | 70 | -3.3 | -4.5% | 25,200 |
| 2008/08/13 | 73.7 | 74 | 72.7 | 73.3 | -0.4 | -0.5% | 41,700 |
| 2008/08/12 | 74 | 74 | 73.7 | 73.7 | -0.3 | -0.4% | 16,500 |
| 2008/08/11 | 75 | 75.7 | 73.7 | 74 | -0.2 | -0.3% | 38,700 |
| 2008/08/08 | 73.7 | 74.7 | 70.5 | 74.2 | +5.5 | +8% | 32,400 |
| 2008/08/07 | 70 | 70 | 66.7 | 68.7 | -1.3 | -1.9% | 28,500 |
| 2008/08/06 | 70.7 | 71.7 | 70 | 70 | -1.7 | -2.4% | 43,500 |
| 2008/08/05 | 71.7 | 71.7 | 71.5 | 71.7 | ±0 | ±0% | 18,900 |
| 2008/08/04 | 72 | 74 | 71.7 | 71.7 | -0.3 | -0.4% | 13,500 |
| 2008/08/01 | 74 | 74 | 72 | 72 | -2.1 | -2.8% | 33,000 |
| 2008/07/31 | 75 | 75.8 | 74.1 | 74.1 | -1.9 | -2.5% | 3,600 |
| 2008/07/30 | 76.3 | 76.4 | 73.4 | 76 | -0.3 | -0.4% | 54,900 |
| 2008/07/29 | 75.7 | 76.7 | 75.7 | 76.3 | +0.5 | +0.7% | 25,800 |
4051～
4100
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
