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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 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 |
| 2006/03/13 | 990 | 996.7 | 970 | 996.7 | +15.6 | +1.6% | 214,200 |
| 2006/03/10 | 944.4 | 997.8 | 944.4 | 981.1 | +41.1 | +4.4% | 299,700 |
| 2006/03/09 | 923.3 | 941.1 | 923.3 | 940 | +13.3 | +1.4% | 60,300 |
| 2006/03/08 | 938.9 | 938.9 | 918.9 | 926.7 | -7.7 | -0.8% | 22,500 |
| 2006/03/07 | 932.2 | 937.8 | 927.8 | 934.4 | -6.7 | -0.7% | 33,300 |
| 2006/03/06 | 918.9 | 941.1 | 901.1 | 941.1 | +12.2 | +1.3% | 45,000 |
| 2006/03/03 | 933.3 | 938.9 | 911.1 | 928.9 | -4.4 | -0.5% | 74,700 |
| 2006/03/02 | 958.9 | 960 | 927.8 | 933.3 | -26.7 | -2.8% | 89,100 |
| 2006/03/01 | 937.8 | 965.6 | 914.4 | 960 | ±0 | ±0% | 90,900 |
| 2006/02/28 | 995.6 | 995.6 | 955.6 | 960 | -25.6 | -2.6% | 210,600 |
| 2006/02/27 | 988.9 | 1,011.1 | 966.7 | 985.6 | +18.9 | +2% | 308,700 |
| 2006/02/24 | 957.8 | 986.7 | 942.2 | 966.7 | +15.6 | +1.6% | 498,600 |
| 2006/02/23 | 945.6 | 977.8 | 943.3 | 951.1 | +6.7 | +0.7% | 323,100 |
| 2006/02/22 | 975.6 | 992.2 | 940 | 944.4 | -42.3 | -4.3% | 133,200 |
| 2006/02/21 | 911.1 | 987.8 | 911.1 | 986.7 | +103.4 | +11.7% | 254,700 |
4651～
4700
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
