グランディーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,117 | 1,122 | 1,114 | 1,114 | -7 | -0.6% | 5,500 |
| 2025/09/16 | 1,113 | 1,121 | 1,112 | 1,121 | +10 | +0.9% | 3,000 |
| 2025/09/12 | 1,119 | 1,122 | 1,111 | 1,111 | -7 | -0.6% | 3,100 |
| 2025/09/11 | 1,111 | 1,121 | 1,111 | 1,118 | +5 | +0.4% | 9,700 |
| 2025/09/10 | 1,113 | 1,118 | 1,112 | 1,113 | +2 | +0.2% | 5,600 |
| 2025/09/09 | 1,116 | 1,116 | 1,111 | 1,111 | -4 | -0.4% | 3,900 |
| 2025/09/08 | 1,106 | 1,119 | 1,106 | 1,115 | +10 | +0.9% | 12,300 |
| 2025/09/05 | 1,106 | 1,113 | 1,104 | 1,105 | -1 | -0.1% | 6,800 |
| 2025/09/04 | 1,109 | 1,110 | 1,105 | 1,106 | +1 | +0.1% | 6,700 |
| 2025/09/03 | 1,107 | 1,108 | 1,103 | 1,105 | -2 | -0.2% | 4,800 |
| 2025/09/02 | 1,105 | 1,108 | 1,103 | 1,107 | +4 | +0.4% | 3,500 |
| 2025/09/01 | 1,108 | 1,108 | 1,100 | 1,103 | -2 | -0.2% | 5,800 |
| 2025/08/29 | 1,092 | 1,107 | 1,091 | 1,105 | +12 | +1.1% | 6,500 |
| 2025/08/28 | 1,096 | 1,100 | 1,090 | 1,093 | -3 | -0.3% | 5,900 |
| 2025/08/27 | 1,098 | 1,108 | 1,096 | 1,096 | -1 | -0.1% | 5,200 |
| 2025/08/26 | 1,101 | 1,108 | 1,095 | 1,097 | -4 | -0.4% | 8,000 |
| 2025/08/25 | 1,114 | 1,114 | 1,100 | 1,101 | -1 | -0.1% | 9,300 |
| 2025/08/22 | 1,117 | 1,124 | 1,102 | 1,102 | -14 | -1.3% | 14,600 |
| 2025/08/21 | 1,117 | 1,118 | 1,113 | 1,116 | +3 | +0.3% | 7,500 |
| 2025/08/20 | 1,111 | 1,115 | 1,110 | 1,113 | +2 | +0.2% | 5,400 |
| 2025/08/19 | 1,105 | 1,113 | 1,100 | 1,111 | +12 | +1.1% | 6,000 |
| 2025/08/18 | 1,096 | 1,112 | 1,096 | 1,099 | -1 | -0.1% | 7,800 |
| 2025/08/15 | 1,124 | 1,124 | 1,100 | 1,100 | -24 | -2.1% | 6,900 |
| 2025/08/14 | 1,106 | 1,124 | 1,104 | 1,124 | +26 | +2.4% | 14,800 |
| 2025/08/13 | 1,089 | 1,106 | 1,089 | 1,098 | +11 | +1% | 8,600 |
| 2025/08/12 | 1,100 | 1,101 | 1,080 | 1,087 | -8 | -0.7% | 16,400 |
| 2025/08/08 | 1,098 | 1,111 | 1,083 | 1,095 | -3 | -0.3% | 29,800 |
| 2025/08/07 | 1,101 | 1,109 | 1,098 | 1,098 | -14 | -1.3% | 8,400 |
| 2025/08/06 | 1,107 | 1,112 | 1,080 | 1,112 | +5 | +0.5% | 8,500 |
| 2025/08/05 | 1,113 | 1,118 | 1,088 | 1,107 | -5 | -0.4% | 15,000 |
| 2025/08/04 | 1,110 | 1,121 | 1,108 | 1,112 | +16 | +1.5% | 13,600 |
| 2025/08/01 | 1,094 | 1,124 | 1,081 | 1,096 | +17 | +1.6% | 17,500 |
| 2025/07/31 | 1,078 | 1,095 | 1,068 | 1,079 | +9 | +0.8% | 11,500 |
| 2025/07/30 | 1,052 | 1,072 | 1,052 | 1,070 | +19 | +1.8% | 7,200 |
| 2025/07/29 | 1,062 | 1,068 | 1,049 | 1,051 | +4 | +0.4% | 8,200 |
| 2025/07/28 | 1,047 | 1,059 | 1,040 | 1,047 | +8 | +0.8% | 9,100 |
| 2025/07/25 | 1,029 | 1,047 | 1,029 | 1,039 | +10 | +1% | 6,300 |
| 2025/07/24 | 1,030 | 1,041 | 1,024 | 1,029 | +4 | +0.4% | 8,900 |
| 2025/07/23 | 1,027 | 1,036 | 1,021 | 1,025 | -4 | -0.4% | 9,700 |
| 2025/07/22 | 1,030 | 1,035 | 1,014 | 1,029 | -1 | -0.1% | 8,500 |
| 2025/07/18 | 1,028 | 1,030 | 1,020 | 1,030 | +5 | +0.5% | 4,600 |
| 2025/07/17 | 1,013 | 1,025 | 1,013 | 1,025 | +13 | +1.3% | 6,800 |
| 2025/07/16 | 1,020 | 1,020 | 1,010 | 1,012 | -8 | -0.8% | 13,600 |
| 2025/07/15 | 1,034 | 1,037 | 1,020 | 1,020 | ±0 | ±0% | 7,600 |
| 2025/07/14 | 1,030 | 1,035 | 1,020 | 1,020 | -7 | -0.7% | 8,500 |
| 2025/07/11 | 1,022 | 1,032 | 1,021 | 1,027 | +4 | +0.4% | 9,300 |
| 2025/07/10 | 1,023 | 1,035 | 1,023 | 1,023 | ±0 | ±0% | 7,100 |
| 2025/07/09 | 1,038 | 1,038 | 1,020 | 1,023 | -10 | -1% | 5,800 |
| 2025/07/08 | 1,002 | 1,037 | 1,002 | 1,033 | +29 | +2.9% | 16,900 |
| 2025/07/07 | 1,002 | 1,011 | 1,001 | 1,004 | +1 | +0.1% | 17,300 |
1～
50
件表示中 / 3112件
類似銘柄と比較する
現在ご覧いただいている「グランディー」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 |
|---|---|---|---|---|---|---|---|---|
| グランディー | 111,400円 | +13.6% | -48.5% | 1.35% | 25.38倍 | 1.75倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
| Ｇ－ＦＡＣ | 67,500円 | +3.3% | +88.2% | 0.00% | - | 3.57倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
| トラストＨＤ | 88,600円 | +8.6% | -34.6% | 2.03% | 16.98倍 | 2.79倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
| イントランス | 9,500円 | +172.6% | - | 0.00% | 80.51倍 | 6.27倍 |
|
中古不動産リノベが祖業。主力は賃貸管理、ホテル運営受託を育成中。ホテルファンド組成も |
| ホームポジ | 47,100円 | -13.8% | - | 2.12% | 29.38倍 | 0.82倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
