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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,048 | 1,049 | 1,034 | 1,047 | ±0 | ±0% | 5,000 |
| 2025/03/06 | 1,047 | 1,054 | 1,036 | 1,047 | -4 | -0.4% | 8,100 |
| 2025/03/05 | 1,046 | 1,051 | 1,033 | 1,051 | -2 | -0.2% | 8,900 |
| 2025/03/04 | 1,053 | 1,053 | 1,047 | 1,053 | ±0 | ±0% | 6,000 |
| 2025/03/03 | 1,051 | 1,062 | 1,050 | 1,053 | +1 | +0.1% | 8,000 |
| 2025/02/28 | 1,042 | 1,066 | 1,036 | 1,052 | +17 | +1.6% | 11,800 |
| 2025/02/27 | 1,026 | 1,045 | 1,026 | 1,035 | +25 | +2.5% | 12,000 |
| 2025/02/26 | 1,023 | 1,037 | 1,010 | 1,010 | -19 | -1.8% | 14,600 |
| 2025/02/25 | 1,033 | 1,042 | 1,029 | 1,029 | -16 | -1.5% | 13,900 |
| 2025/02/21 | 1,031 | 1,059 | 1,030 | 1,045 | +3 | +0.3% | 9,300 |
| 2025/02/20 | 1,068 | 1,068 | 1,042 | 1,042 | -17 | -1.6% | 11,700 |
| 2025/02/19 | 1,056 | 1,073 | 1,056 | 1,059 | -1 | -0.1% | 7,200 |
| 2025/02/18 | 1,074 | 1,076 | 1,060 | 1,060 | -14 | -1.3% | 6,200 |
| 2025/02/17 | 1,068 | 1,083 | 1,051 | 1,074 | +2 | +0.2% | 16,800 |
| 2025/02/14 | 1,083 | 1,085 | 1,072 | 1,072 | -15 | -1.4% | 12,900 |
| 2025/02/13 | 1,065 | 1,098 | 1,055 | 1,087 | +26 | +2.5% | 12,900 |
| 2025/02/12 | 1,050 | 1,061 | 1,042 | 1,061 | +6 | +0.6% | 16,400 |
| 2025/02/10 | 1,095 | 1,104 | 1,055 | 1,055 | -41 | -3.7% | 29,600 |
| 2025/02/07 | 1,095 | 1,100 | 1,091 | 1,096 | +1 | +0.1% | 4,900 |
| 2025/02/06 | 1,107 | 1,107 | 1,090 | 1,095 | -10 | -0.9% | 13,000 |
| 2025/02/05 | 1,104 | 1,105 | 1,085 | 1,105 | +25 | +2.3% | 16,100 |
| 2025/02/04 | 1,085 | 1,108 | 1,080 | 1,080 | -8 | -0.7% | 18,500 |
| 2025/02/03 | 1,087 | 1,097 | 1,073 | 1,088 | +1 | +0.1% | 10,200 |
| 2025/01/31 | 1,079 | 1,090 | 1,073 | 1,087 | +8 | +0.7% | 7,300 |
| 2025/01/30 | 1,092 | 1,092 | 1,076 | 1,079 | -10 | -0.9% | 8,500 |
| 2025/01/29 | 1,069 | 1,099 | 1,069 | 1,089 | +24 | +2.3% | 11,000 |
| 2025/01/28 | 1,050 | 1,065 | 1,046 | 1,065 | +21 | +2% | 11,700 |
| 2025/01/27 | 1,048 | 1,055 | 1,040 | 1,044 | +4 | +0.4% | 14,600 |
| 2025/01/24 | 1,008 | 1,048 | 1,008 | 1,040 | +32 | +3.2% | 20,600 |
| 2025/01/23 | 1,016 | 1,020 | 1,006 | 1,008 | -12 | -1.2% | 11,800 |
| 2025/01/22 | 1,037 | 1,037 | 1,015 | 1,020 | -5 | -0.5% | 12,100 |
| 2025/01/21 | 1,012 | 1,025 | 1,009 | 1,025 | +11 | +1.1% | 8,400 |
| 2025/01/20 | 1,018 | 1,030 | 1,010 | 1,014 | +4 | +0.4% | 11,900 |
| 2025/01/17 | 1,004 | 1,024 | 998 | 1,010 | +3 | +0.3% | 16,900 |
| 2025/01/16 | 999 | 1,017 | 999 | 1,007 | +9 | +0.9% | 10,200 |
| 2025/01/15 | 1,002 | 1,033 | 995 | 998 | +1 | +0.1% | 28,400 |
| 2025/01/14 | 1,000 | 1,003 | 979 | 997 | -6 | -0.6% | 79,400 |
| 2025/01/10 | 1,035 | 1,035 | 1,000 | 1,003 | -21 | -2.1% | 37,200 |
| 2025/01/09 | 1,015 | 1,038 | 1,015 | 1,024 | +8 | +0.8% | 40,000 |
| 2025/01/08 | 1,013 | 1,024 | 1,005 | 1,016 | +1 | +0.1% | 47,900 |
| 2025/01/07 | 1,031 | 1,054 | 1,015 | 1,015 | -20 | -1.9% | 93,200 |
| 2025/01/06 | 1,079 | 1,083 | 1,030 | 1,035 | -47 | -4.3% | 93,900 |
| 2024/12/30 | 1,081 | 1,095 | 1,079 | 1,082 | -10 | -0.9% | 55,500 |
| 2024/12/27 | 1,102 | 1,116 | 1,088 | 1,092 | -108 | -9% | 151,900 |
| 2024/12/26 | 1,200 | 1,219 | 1,181 | 1,200 | +20 | +1.7% | 93,900 |
| 2024/12/25 | 1,175 | 1,183 | 1,170 | 1,180 | +14 | +1.2% | 50,900 |
| 2024/12/24 | 1,187 | 1,194 | 1,166 | 1,166 | -17 | -1.4% | 65,900 |
| 2024/12/23 | 1,191 | 1,197 | 1,181 | 1,183 | -5 | -0.4% | 61,700 |
| 2024/12/20 | 1,209 | 1,210 | 1,188 | 1,188 | -8 | -0.7% | 49,900 |
| 2024/12/19 | 1,221 | 1,221 | 1,191 | 1,196 | -26 | -2.1% | 61,200 |
101～
150
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
