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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,148 | 1,148 | 1,132 | 1,132 | -8 | -0.7% | 10,100 |
| 2025/05/21 | 1,161 | 1,161 | 1,140 | 1,140 | -2 | -0.2% | 7,500 |
| 2025/05/20 | 1,164 | 1,165 | 1,141 | 1,142 | -12 | -1% | 15,400 |
| 2025/05/19 | 1,174 | 1,174 | 1,154 | 1,154 | -7 | -0.6% | 12,800 |
| 2025/05/16 | 1,181 | 1,223 | 1,113 | 1,161 | -25 | -2.1% | 163,400 |
| 2025/05/15 | 1,175 | 1,195 | 1,155 | 1,186 | +30 | +2.6% | 17,100 |
| 2025/05/14 | 1,157 | 1,172 | 1,155 | 1,156 | -1 | -0.1% | 12,300 |
| 2025/05/13 | 1,180 | 1,231 | 1,122 | 1,157 | -16 | -1.4% | 103,900 |
| 2025/05/12 | 1,197 | 1,197 | 1,173 | 1,173 | +16 | +1.4% | 32,700 |
| 2025/05/09 | 1,127 | 1,184 | 1,112 | 1,157 | +40 | +3.6% | 38,600 |
| 2025/05/08 | 1,131 | 1,135 | 1,112 | 1,117 | -6 | -0.5% | 10,000 |
| 2025/05/07 | 1,122 | 1,140 | 1,122 | 1,123 | ±0 | ±0% | 10,100 |
| 2025/05/02 | 1,125 | 1,136 | 1,120 | 1,123 | -8 | -0.7% | 10,100 |
| 2025/05/01 | 1,139 | 1,139 | 1,119 | 1,131 | +4 | +0.4% | 11,400 |
| 2025/04/30 | 1,129 | 1,143 | 1,123 | 1,127 | -5 | -0.4% | 8,100 |
| 2025/04/28 | 1,110 | 1,143 | 1,110 | 1,132 | +22 | +2% | 12,500 |
| 2025/04/25 | 1,121 | 1,123 | 1,110 | 1,110 | -13 | -1.2% | 10,500 |
| 2025/04/24 | 1,129 | 1,130 | 1,111 | 1,123 | -6 | -0.5% | 7,800 |
| 2025/04/23 | 1,126 | 1,129 | 1,109 | 1,129 | +21 | +1.9% | 6,900 |
| 2025/04/22 | 1,091 | 1,139 | 1,091 | 1,108 | +15 | +1.4% | 9,400 |
| 2025/04/21 | 1,097 | 1,119 | 1,092 | 1,093 | +6 | +0.6% | 9,900 |
| 2025/04/18 | 1,082 | 1,100 | 1,082 | 1,087 | +5 | +0.5% | 5,200 |
| 2025/04/17 | 1,065 | 1,103 | 1,065 | 1,082 | +19 | +1.8% | 9,600 |
| 2025/04/16 | 1,094 | 1,097 | 1,062 | 1,063 | -8 | -0.7% | 8,500 |
| 2025/04/15 | 1,087 | 1,098 | 1,062 | 1,071 | +20 | +1.9% | 12,100 |
| 2025/04/14 | 1,058 | 1,080 | 1,050 | 1,051 | +7 | +0.7% | 9,000 |
| 2025/04/11 | 1,036 | 1,054 | 1,036 | 1,044 | ±0 | ±0% | 5,900 |
| 2025/04/10 | 1,041 | 1,084 | 1,016 | 1,044 | +44 | +4.4% | 15,900 |
| 2025/04/09 | 1,032 | 1,040 | 990 | 1,000 | -2 | -0.2% | 14,000 |
| 2025/04/08 | 1,001 | 1,030 | 991 | 1,002 | +91 | +10% | 22,300 |
| 2025/04/07 | 952 | 970 | 900 | 911 | -94 | -9.4% | 39,400 |
| 2025/04/04 | 1,021 | 1,038 | 971 | 1,005 | -34 | -3.3% | 33,800 |
| 2025/04/03 | 1,050 | 1,088 | 1,035 | 1,039 | -50 | -4.6% | 23,100 |
| 2025/04/02 | 1,120 | 1,120 | 1,079 | 1,089 | -14 | -1.3% | 13,000 |
| 2025/04/01 | 1,082 | 1,122 | 1,082 | 1,103 | +36 | +3.4% | 24,600 |
| 2025/03/31 | 1,070 | 1,083 | 1,057 | 1,067 | -7 | -0.7% | 8,600 |
| 2025/03/28 | 1,045 | 1,087 | 1,045 | 1,074 | +17 | +1.6% | 9,200 |
| 2025/03/27 | 1,042 | 1,062 | 1,042 | 1,057 | ±0 | ±0% | 10,800 |
| 2025/03/26 | 1,062 | 1,070 | 1,053 | 1,057 | -5 | -0.5% | 8,200 |
| 2025/03/25 | 1,044 | 1,063 | 1,044 | 1,062 | +12 | +1.1% | 7,900 |
| 2025/03/24 | 1,040 | 1,059 | 1,040 | 1,050 | +15 | +1.4% | 13,000 |
| 2025/03/21 | 1,038 | 1,044 | 1,034 | 1,035 | -3 | -0.3% | 5,800 |
| 2025/03/19 | 1,038 | 1,047 | 1,035 | 1,038 | +4 | +0.4% | 10,400 |
| 2025/03/18 | 1,031 | 1,040 | 1,030 | 1,034 | +12 | +1.2% | 6,500 |
| 2025/03/17 | 1,031 | 1,042 | 1,020 | 1,022 | +2 | +0.2% | 9,300 |
| 2025/03/14 | 1,017 | 1,032 | 1,017 | 1,020 | +1 | +0.1% | 6,800 |
| 2025/03/13 | 1,033 | 1,035 | 1,014 | 1,019 | -13 | -1.3% | 13,000 |
| 2025/03/12 | 1,030 | 1,040 | 1,030 | 1,032 | -4 | -0.4% | 7,700 |
| 2025/03/11 | 1,037 | 1,045 | 1,025 | 1,036 | -7 | -0.7% | 12,500 |
| 2025/03/10 | 1,047 | 1,048 | 1,034 | 1,043 | -4 | -0.4% | 11,800 |
51～
100
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
