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 |
|---|---|---|---|---|---|---|---|
| 2006/05/26 | 866.7 | 866.7 | 860 | 866.7 | +26.7 | +3.2% | 52,500 |
| 2006/05/25 | 870 | 873.3 | 840 | 840 | -40 | -4.5% | 24,000 |
| 2006/05/24 | 863.3 | 886.7 | 863.3 | 880 | +3.3 | +0.4% | 38,100 |
| 2006/05/23 | 883.3 | 883.3 | 866.7 | 876.7 | -16.6 | -1.9% | 22,200 |
| 2006/05/22 | 883.3 | 900 | 880 | 893.3 | +6.6 | +0.7% | 27,000 |
| 2006/05/19 | 843.3 | 900 | 836.7 | 886.7 | +46.7 | +5.6% | 55,500 |
| 2006/05/18 | 866.7 | 866.7 | 833.3 | 840 | -50 | -5.6% | 80,400 |
| 2006/05/17 | 883.3 | 900 | 856.7 | 890 | -3.3 | -0.4% | 68,400 |
| 2006/05/16 | 946.7 | 946.7 | 886.7 | 893.3 | -43.4 | -4.6% | 70,500 |
| 2006/05/15 | 940 | 950 | 936.7 | 936.7 | -10 | -1.1% | 17,700 |
| 2006/05/12 | 923.3 | 946.7 | 916.7 | 946.7 | +13.4 | +1.4% | 51,000 |
| 2006/05/11 | 946.7 | 946.7 | 933.3 | 933.3 | -13.4 | -1.4% | 16,800 |
| 2006/05/10 | 966.7 | 966.7 | 943.3 | 946.7 | -20 | -2.1% | 13,500 |
| 2006/05/09 | 976.7 | 976.7 | 953.3 | 966.7 | -13.3 | -1.4% | 29,100 |
| 2006/05/08 | 940 | 980 | 936.7 | 980 | +53.3 | +5.8% | 38,700 |
| 2006/05/02 | 936.7 | 936.7 | 916.7 | 926.7 | -6.6 | -0.7% | 28,200 |
| 2006/05/01 | 933.3 | 936.7 | 926.7 | 933.3 | +6.6 | +0.7% | 26,100 |
| 2006/04/28 | 930 | 930 | 916.7 | 926.7 | -3.3 | -0.4% | 27,900 |
| 2006/04/27 | 930 | 936.7 | 920 | 930 | -3.3 | -0.4% | 9,300 |
| 2006/04/26 | 933.3 | 940 | 930 | 933.3 | -6.7 | -0.7% | 22,200 |
| 2006/04/25 | 910 | 943.3 | 910 | 940 | +30 | +3.3% | 22,800 |
| 2006/04/24 | 886.7 | 930 | 886.7 | 910 | -30 | -3.2% | 55,800 |
| 2006/04/21 | 963.3 | 963.3 | 926.7 | 940 | -23.3 | -2.4% | 42,900 |
| 2006/04/20 | 980 | 983.3 | 960 | 963.3 | -20 | -2% | 34,800 |
| 2006/04/19 | 986.7 | 986.7 | 960 | 983.3 | ±0 | ±0% | 43,200 |
| 2006/04/18 | 943.3 | 983.3 | 940 | 983.3 | ±0 | ±0% | 16,800 |
| 2006/04/17 | 993.3 | 993.3 | 973.3 | 983.3 | -26.7 | -2.6% | 69,300 |
| 2006/04/14 | 1,003.3 | 1,013.3 | 1,000 | 1,010 | -6.7 | -0.7% | 36,900 |
| 2006/04/13 | 1,030 | 1,030 | 1,010 | 1,016.7 | +3.4 | +0.3% | 87,900 |
| 2006/04/12 | 1,006.7 | 1,016.7 | 996.7 | 1,013.3 | -6.7 | -0.7% | 54,300 |
| 2006/04/11 | 1,036.7 | 1,036.7 | 1,010 | 1,020 | -30 | -2.9% | 82,800 |
| 2006/04/10 | 1,026.7 | 1,050 | 1,020 | 1,050 | +6.7 | +0.6% | 52,200 |
| 2006/04/07 | 1,046.7 | 1,083.3 | 1,016.7 | 1,043.3 | +3.3 | +0.3% | 157,800 |
| 2006/04/06 | 990 | 1,040 | 986.7 | 1,040 | +56.7 | +5.8% | 195,900 |
| 2006/04/05 | 1,000 | 1,046.7 | 983.3 | 983.3 | -10 | -1% | 360,300 |
| 2006/04/04 | 986.7 | 1,000 | 986.7 | 993.3 | +10 | +1% | 159,300 |
| 2006/04/03 | 986.7 | 996.7 | 976.7 | 983.3 | +10 | +1% | 150,000 |
| 2006/03/31 | 966.7 | 980 | 953.3 | 973.3 | +13.3 | +1.4% | 80,400 |
| 2006/03/30 | 950 | 973.3 | 933.3 | 960 | +10 | +1.1% | 172,800 |
| 2006/03/29 | 903.3 | 1,006.7 | 893.3 | 950 | +46.7 | +5.2% | 532,800 |
| 2006/03/28 | 900 | 926.7 | 870 | 903.3 | -30 | -3.2% | 342,900 |
| 2006/03/27 | 961.1 | 964.4 | 933.3 | 933.3 | -38.9 | -4% | 216,000 |
| 2006/03/24 | 977.8 | 977.8 | 960 | 972.2 | -5.6 | -0.6% | 130,500 |
| 2006/03/23 | 996.7 | 996.7 | 977.8 | 977.8 | -22.2 | -2.2% | 58,500 |
| 2006/03/22 | 991.1 | 1,000 | 985.6 | 1,000 | +11.1 | +1.1% | 159,300 |
| 2006/03/20 | 961.1 | 993.3 | 958.9 | 988.9 | +11.1 | +1.1% | 181,800 |
| 2006/03/17 | 963.3 | 980 | 944.4 | 977.8 | +14.5 | +1.5% | 80,100 |
| 2006/03/16 | 988.9 | 988.9 | 947.8 | 963.3 | -25.6 | -2.6% | 87,300 |
| 2006/03/15 | 986.7 | 990 | 974.4 | 988.9 | +6.7 | +0.7% | 127,800 |
| 2006/03/14 | 993.3 | 993.3 | 972.2 | 982.2 | -14.5 | -1.5% | 103,500 |
4401～
4450
件表示中 / 4516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 | 59,300円 | +4.8% | +14.0% | 5.40% | 28.04倍 | 0.68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 |
| ウェルス | 101,300円 | - | - | - | - | 1.04倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| ビーロット | 92,700円 | +19.1% | +2.3% | 5.83% | 5.16倍 | 1.22倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| Ｆブラザース | 125,000円 | -21.4% | -68.7% | 5.36% | 24.35倍 | 0.72倍 |
|
不動産の自己勘定投資と私募ファンド運用が柱。商業施設、オフィスビルに加えてホテル拡充 |
| フェイスＮＷ | 186,700円 | +48.1% | +124.2% | 5.14% | 6.83倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
