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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 97.7 | 97.9 | 97.3 | 97.4 | -0.3 | -0.3% | 27,600 |
| 2008/05/15 | 97.7 | 98.3 | 96.3 | 97.7 | +0.1 | +0.1% | 46,200 |
| 2008/05/14 | 98.3 | 98.3 | 97 | 97.6 | -1.1 | -1.1% | 62,700 |
| 2008/05/13 | 100 | 100 | 97 | 98.7 | -0.1 | -0.1% | 160,200 |
| 2008/05/12 | 98.8 | 98.8 | 96.8 | 98.8 | +10 | +11.3% | 234,300 |
| 2008/05/09 | 88.7 | 90 | 88.7 | 88.8 | +1.5 | +1.7% | 52,500 |
| 2008/05/08 | 85.8 | 87.3 | 85.7 | 87.3 | +1.5 | +1.7% | 32,100 |
| 2008/05/07 | 85 | 87.6 | 85 | 85.8 | +0.8 | +0.9% | 37,200 |
| 2008/05/02 | 84 | 86 | 84 | 85 | +0.6 | +0.7% | 24,900 |
| 2008/05/01 | 84.7 | 86 | 84.3 | 84.4 | -1.6 | -1.9% | 19,200 |
| 2008/04/30 | 84.4 | 86 | 84.4 | 86 | +1.7 | +2% | 21,300 |
| 2008/04/28 | 81.7 | 84.7 | 81.7 | 84.3 | +1.6 | +1.9% | 20,400 |
| 2008/04/25 | 85 | 85 | 82.7 | 82.7 | +0.4 | +0.5% | 16,800 |
| 2008/04/24 | 82.9 | 84.7 | 82.3 | 82.3 | -2.4 | -2.8% | 30,000 |
| 2008/04/23 | 82.7 | 84.7 | 82.7 | 84.7 | +1.3 | +1.6% | 8,100 |
| 2008/04/22 | 85.3 | 86 | 82.7 | 83.4 | -2.6 | -3% | 29,100 |
| 2008/04/21 | 84.7 | 86.7 | 84.7 | 86 | +1.3 | +1.5% | 23,400 |
| 2008/04/18 | 84.7 | 84.7 | 81.7 | 84.7 | ±0 | ±0% | 26,100 |
| 2008/04/17 | 83.4 | 87.3 | 83.4 | 84.7 | +0.7 | +0.8% | 38,700 |
| 2008/04/16 | 83.7 | 85 | 83.7 | 84 | -0.3 | -0.4% | 15,300 |
| 2008/04/15 | 81.7 | 85 | 81.7 | 84.3 | +1.6 | +1.9% | 45,000 |
| 2008/04/14 | 83.3 | 83.4 | 82.7 | 82.7 | -1.3 | -1.5% | 17,700 |
| 2008/04/11 | 83.7 | 85.6 | 83.7 | 84 | -1.7 | -2% | 13,200 |
| 2008/04/10 | 86.3 | 86.5 | 85.7 | 85.7 | -1.6 | -1.8% | 23,700 |
| 2008/04/09 | 86.6 | 87.5 | 85.8 | 87.3 | -0.2 | -0.2% | 34,500 |
| 2008/04/08 | 87.3 | 87.5 | 86.8 | 87.5 | ±0 | ±0% | 12,300 |
| 2008/04/07 | 87.3 | 87.5 | 86.3 | 87.5 | +0.5 | +0.6% | 30,600 |
| 2008/04/04 | 87.3 | 87.4 | 86.7 | 87 | -1.3 | -1.5% | 27,000 |
| 2008/04/03 | 88.3 | 90 | 87.8 | 88.3 | -1 | -1.1% | 24,900 |
| 2008/04/02 | 87.3 | 89.7 | 87.3 | 89.3 | +2 | +2.3% | 42,300 |
| 2008/04/01 | 88.3 | 88.7 | 86.7 | 87.3 | -1.4 | -1.6% | 32,100 |
| 2008/03/31 | 89.3 | 90.3 | 88.7 | 88.7 | -1.6 | -1.8% | 12,000 |
| 2008/03/28 | 89.1 | 90.3 | 89.1 | 90.3 | +0.2 | +0.2% | 18,300 |
| 2008/03/27 | 90.2 | 90.7 | 90 | 90.1 | -0.2 | -0.2% | 10,200 |
| 2008/03/26 | 90.3 | 93.7 | 88.5 | 90.3 | -8.7 | -8.8% | 42,900 |
| 2008/03/25 | 100 | 100 | 97.1 | 99 | ±0 | ±0% | 78,300 |
| 2008/03/24 | 93.7 | 99 | 93.3 | 99 | +5.3 | +5.7% | 86,100 |
| 2008/03/21 | 93.4 | 93.7 | 91.4 | 93.7 | -0.1 | -0.1% | 45,900 |
| 2008/03/19 | 94.3 | 94.3 | 92.7 | 93.8 | -0.5 | -0.5% | 11,400 |
| 2008/03/18 | 93 | 94.3 | 91.7 | 94.3 | ±0 | ±0% | 28,200 |
| 2008/03/17 | 97.6 | 97.6 | 88.4 | 94.3 | -3.4 | -3.5% | 68,100 |
| 2008/03/14 | 98.3 | 98.3 | 97 | 97.7 | -0.6 | -0.6% | 31,800 |
| 2008/03/13 | 98.3 | 98.3 | 97 | 98.3 | -1 | -1% | 15,000 |
| 2008/03/12 | 99.7 | 99.9 | 97.7 | 99.3 | +0.1 | +0.1% | 52,200 |
| 2008/03/11 | 96.8 | 99.2 | 96.8 | 99.2 | -0.1 | -0.1% | 13,800 |
| 2008/03/10 | 98.3 | 99.3 | 96.8 | 99.3 | +1 | +1% | 94,800 |
| 2008/03/07 | 99.6 | 103.3 | 97.3 | 98.3 | -1.4 | -1.4% | 58,500 |
| 2008/03/06 | 96.7 | 100 | 96.3 | 99.7 | +2.4 | +2.5% | 69,300 |
| 2008/03/05 | 96.7 | 97.3 | 95.3 | 97.3 | +0.1 | +0.1% | 33,900 |
| 2008/03/04 | 98 | 98 | 96.9 | 97.2 | -0.1 | -0.1% | 42,600 |
4151～
4200
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
