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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,003 | 1,012 | 1,003 | 1,003 | +1 | +0.1% | 8,100 |
| 2025/07/03 | 1,004 | 1,007 | 1,001 | 1,002 | +2 | +0.2% | 14,200 |
| 2025/07/02 | 1,000 | 1,008 | 997 | 1,000 | -2 | -0.2% | 27,500 |
| 2025/07/01 | 1,017 | 1,018 | 1,000 | 1,002 | -13 | -1.3% | 30,400 |
| 2025/06/30 | 1,024 | 1,028 | 1,015 | 1,015 | -10 | -1% | 27,500 |
| 2025/06/27 | 1,018 | 1,039 | 1,018 | 1,025 | -104 | -9.2% | 86,700 |
| 2025/06/26 | 1,125 | 1,129 | 1,115 | 1,129 | +7 | +0.6% | 58,000 |
| 2025/06/25 | 1,115 | 1,126 | 1,111 | 1,122 | +7 | +0.6% | 26,700 |
| 2025/06/24 | 1,115 | 1,122 | 1,112 | 1,115 | +7 | +0.6% | 23,800 |
| 2025/06/23 | 1,119 | 1,120 | 1,106 | 1,108 | -11 | -1% | 32,700 |
| 2025/06/20 | 1,125 | 1,128 | 1,119 | 1,119 | -6 | -0.5% | 22,500 |
| 2025/06/19 | 1,125 | 1,132 | 1,125 | 1,125 | -1 | -0.1% | 14,300 |
| 2025/06/18 | 1,126 | 1,135 | 1,126 | 1,126 | -3 | -0.3% | 19,300 |
| 2025/06/17 | 1,128 | 1,134 | 1,126 | 1,129 | ±0 | ±0% | 11,800 |
| 2025/06/16 | 1,127 | 1,134 | 1,127 | 1,129 | -1 | -0.1% | 10,800 |
| 2025/06/13 | 1,130 | 1,139 | 1,125 | 1,130 | ±0 | ±0% | 15,800 |
| 2025/06/12 | 1,142 | 1,142 | 1,130 | 1,130 | -2 | -0.2% | 16,500 |
| 2025/06/11 | 1,145 | 1,145 | 1,132 | 1,132 | -5 | -0.4% | 9,200 |
| 2025/06/10 | 1,141 | 1,151 | 1,136 | 1,137 | -11 | -1% | 17,800 |
| 2025/06/09 | 1,135 | 1,149 | 1,132 | 1,148 | +13 | +1.1% | 13,200 |
| 2025/06/06 | 1,126 | 1,135 | 1,126 | 1,135 | +10 | +0.9% | 8,600 |
| 2025/06/05 | 1,133 | 1,145 | 1,125 | 1,125 | -8 | -0.7% | 10,600 |
| 2025/06/04 | 1,150 | 1,160 | 1,130 | 1,133 | -8 | -0.7% | 17,000 |
| 2025/06/03 | 1,180 | 1,180 | 1,141 | 1,141 | -19 | -1.6% | 16,600 |
| 2025/06/02 | 1,175 | 1,182 | 1,155 | 1,160 | -12 | -1% | 20,400 |
| 2025/05/30 | 1,123 | 1,172 | 1,123 | 1,172 | +50 | +4.5% | 20,500 |
| 2025/05/29 | 1,120 | 1,129 | 1,120 | 1,122 | +2 | +0.2% | 21,200 |
| 2025/05/28 | 1,126 | 1,131 | 1,120 | 1,120 | -6 | -0.5% | 17,400 |
| 2025/05/27 | 1,130 | 1,137 | 1,126 | 1,126 | -5 | -0.4% | 17,600 |
| 2025/05/26 | 1,128 | 1,139 | 1,128 | 1,131 | +5 | +0.4% | 7,100 |
| 2025/05/23 | 1,132 | 1,134 | 1,126 | 1,126 | -6 | -0.5% | 9,800 |
1～
50
件表示中 / 3081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 | 109,600円 | +13.6% | -48.5% | 1.37% | 24.97倍 | 1.62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 |
| ジェイレックス | - | +1.0% | +0.7% | - | - | - |
|
- |
| トラストＨＤ | 91,800円 | +2.2% | -9.4% | 2.07% | 10.05倍 | 3.45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 |
| Ｇ－ＦＡＣ | 61,400円 | +3.3% | +88.2% | 0.00% | - | 2.92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 |
| ＲＩＳＥ | 4,200円 | +3.9% | -35.3% | 0.00% | - | -1.84倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
市場注目の銘柄
チャート関連のコラム
