ホテル、ニューグランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 6,640 | 6,640 | 6,600 | 6,640 | -30 | -0.4% | 800 |
| 2025/06/18 | 6,690 | 6,690 | 6,670 | 6,670 | - | - | 500 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 6,630 | 6,650 | 6,570 | 6,620 | -40 | -0.6% | 900 |
| 2025/06/13 | 6,710 | 6,710 | 6,640 | 6,660 | +20 | +0.3% | 700 |
| 2025/06/12 | 6,640 | 6,640 | 6,640 | 6,640 | +100 | +1.5% | 500 |
| 2025/06/11 | 6,540 | 6,540 | 6,540 | 6,540 | ±0 | ±0% | 100 |
| 2025/06/10 | 6,590 | 6,670 | 6,470 | 6,540 | -110 | -1.7% | 1,500 |
| 2025/06/09 | 6,710 | 6,800 | 6,490 | 6,650 | +240 | +3.7% | 1,800 |
| 2025/06/06 | 6,320 | 6,410 | 6,260 | 6,410 | +90 | +1.4% | 1,500 |
| 2025/06/05 | 6,320 | 6,320 | 6,320 | 6,320 | ±0 | ±0% | 100 |
| 2025/06/04 | 6,310 | 6,320 | 6,310 | 6,320 | -10 | -0.2% | 300 |
| 2025/06/03 | 6,190 | 6,330 | 6,120 | 6,330 | +140 | +2.3% | 900 |
| 2025/06/02 | 6,190 | 6,190 | 6,190 | 6,190 | ±0 | ±0% | 100 |
| 2025/05/30 | 6,190 | 6,190 | 6,020 | 6,190 | -100 | -1.6% | 600 |
| 2025/05/29 | 6,290 | 6,290 | 6,290 | 6,290 | -30 | -0.5% | 100 |
| 2025/05/28 | 6,180 | 6,320 | 6,040 | 6,320 | +40 | +0.6% | 900 |
| 2025/05/27 | 6,450 | 6,450 | 6,280 | 6,280 | -180 | -2.8% | 1,300 |
| 2025/05/26 | 6,140 | 6,500 | 6,140 | 6,460 | +370 | +6.1% | 1,800 |
| 2025/05/23 | 5,960 | 6,090 | 5,960 | 6,090 | +140 | +2.4% | 700 |
| 2025/05/22 | 6,090 | 6,090 | 5,940 | 5,950 | -90 | -1.5% | 500 |
| 2025/05/21 | 5,860 | 6,090 | 5,860 | 6,040 | +90 | +1.5% | 1,400 |
| 2025/05/20 | 5,980 | 6,000 | 5,950 | 5,950 | -20 | -0.3% | 1,000 |
| 2025/05/19 | 5,840 | 5,970 | 5,840 | 5,970 | +40 | +0.7% | 500 |
| 2025/05/16 | 5,930 | 5,930 | 5,930 | 5,930 | +10 | +0.2% | 300 |
| 2025/05/15 | 5,970 | 5,970 | 5,910 | 5,920 | +30 | +0.5% | 1,000 |
| 2025/05/14 | 5,920 | 5,940 | 5,830 | 5,890 | -40 | -0.7% | 1,200 |
| 2025/05/13 | 5,970 | 5,970 | 5,930 | 5,930 | -20 | -0.3% | 700 |
| 2025/05/12 | 5,870 | 5,950 | 5,860 | 5,950 | +70 | +1.2% | 1,000 |
| 2025/05/09 | 5,790 | 5,880 | 5,780 | 5,880 | - | - | 1,000 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 5,830 | 5,830 | 5,810 | 5,810 | +20 | +0.3% | 300 |
| 2025/05/02 | 5,740 | 5,790 | 5,740 | 5,790 | ±0 | ±0% | 500 |
| 2025/05/01 | 5,790 | 5,790 | 5,790 | 5,790 | ±0 | ±0% | 100 |
| 2025/04/30 | 5,760 | 5,860 | 5,760 | 5,790 | -30 | -0.5% | 1,100 |
| 2025/04/28 | 5,780 | 5,820 | 5,730 | 5,820 | +40 | +0.7% | 700 |
| 2025/04/25 | 5,980 | 6,000 | 5,780 | 5,780 | -100 | -1.7% | 3,200 |
| 2025/04/24 | 5,880 | 5,880 | 5,880 | 5,880 | +60 | +1% | 100 |
| 2025/04/23 | 5,830 | 5,830 | 5,820 | 5,820 | ±0 | ±0% | 500 |
| 2025/04/22 | 5,790 | 5,890 | 5,790 | 5,820 | +40 | +0.7% | 300 |
| 2025/04/21 | 5,780 | 5,780 | 5,780 | 5,780 | -100 | -1.7% | 100 |
| 2025/04/18 | 5,840 | 5,880 | 5,840 | 5,880 | - | - | 200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 5,780 | 5,780 | 5,780 | 5,780 | - | - | 300 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 5,780 | 5,780 | 5,780 | 5,780 | +100 | +1.8% | 200 |
| 2025/04/11 | 5,660 | 5,680 | 5,560 | 5,680 | -80 | -1.4% | 700 |
| 2025/04/10 | 5,790 | 5,870 | 5,560 | 5,760 | +270 | +4.9% | 2,000 |
| 2025/04/09 | 5,490 | 5,490 | 5,490 | 5,490 | -200 | -3.5% | 100 |
1～
50
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「グランド」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 |
|---|---|---|---|---|---|---|---|---|
| グランド | 664,000円 | +4.0% | -70.1% | - | - | - |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| ＧＭＯ ＴＥＣＨ | 725,000円 | +9.2% | -3.0% | 5.21% | 12.48倍 | 11.44倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| リニカル | 32,100円 | +7.3% | - | 4.98% | 48.34倍 | 1.00倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| ＦＣＨＤ | 114,300円 | +3.2% | +5.7% | 3.94% | 8.75倍 | 0.97倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| ノバレーゼ | 31,200円 | +6.3% | +54.3% | 0.00% | 7.76倍 | 0.88倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。レストランも。ＴＫＰの子会社に |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
