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 |
|---|---|---|---|---|---|---|---|
| 2008/10/29 | 55.1 | 58.3 | 52.7 | 54.3 | +0.5 | +0.9% | 45,000 |
| 2008/10/28 | 55 | 55 | 53.3 | 53.8 | -2.9 | -5.1% | 19,500 |
| 2008/10/27 | 58.3 | 59.3 | 56.7 | 56.7 | -3.3 | -5.5% | 20,400 |
| 2008/10/24 | 58.3 | 60.7 | 57.7 | 60 | +5.7 | +10.5% | 64,200 |
| 2008/10/23 | 54.8 | 54.8 | 53.3 | 54.3 | -0.7 | -1.3% | 17,400 |
| 2008/10/22 | 54.7 | 56.7 | 54.3 | 55 | +0.3 | +0.5% | 24,300 |
| 2008/10/21 | 51.1 | 54.7 | 51.1 | 54.7 | +3.7 | +7.3% | 33,900 |
| 2008/10/20 | 49.7 | 51 | 49 | 51 | -1.3 | -2.5% | 142,200 |
| 2008/10/17 | 54.7 | 56 | 50.3 | 52.3 | -1.7 | -3.1% | 65,400 |
| 2008/10/16 | 54 | 54 | 52.3 | 54 | -1.7 | -3.1% | 57,600 |
| 2008/10/15 | 54.7 | 56 | 54 | 55.7 | +2.4 | +4.5% | 50,700 |
| 2008/10/14 | 52.4 | 53.3 | 52.4 | 53.3 | +6.6 | +14.1% | 130,500 |
| 2008/10/10 | 46.7 | 47.3 | 43.7 | 46.7 | -2 | -4.1% | 93,600 |
| 2008/10/09 | 46 | 50.3 | 46 | 48.7 | ±0 | ±0% | 72,300 |
| 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 |
4101～
4150
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
