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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 479.3 | 490.7 | 478.3 | 490.7 | -2.3 | -0.5% | 4,800 |
| 2017/03/27 | 506 | 506 | 485 | 493 | -10 | -2% | 20,400 |
| 2017/03/24 | 508.3 | 511.3 | 496.7 | 503 | +3.3 | +0.7% | 15,300 |
| 2017/03/23 | 499.7 | 499.7 | 499.7 | 499.7 | +1 | +0.2% | 300 |
| 2017/03/22 | 490 | 498.7 | 488.3 | 498.7 | +8 | +1.6% | 6,900 |
| 2017/03/21 | 483.3 | 504 | 482.7 | 490.7 | +3.4 | +0.7% | 11,100 |
| 2017/03/17 | 473.3 | 512 | 473.3 | 487.3 | +12 | +2.5% | 12,300 |
| 2017/03/16 | 472.7 | 478.3 | 472.7 | 475.3 | +2.6 | +0.6% | 1,500 |
| 2017/03/15 | 499.7 | 499.7 | 472.7 | 472.7 | -18.3 | -3.7% | 15,600 |
| 2017/03/14 | 493.3 | 500 | 480.7 | 491 | +7.7 | +1.6% | 22,500 |
| 2017/03/13 | 493.3 | 500 | 483.3 | 483.3 | -7.4 | -1.5% | 11,100 |
| 2017/03/10 | 492.7 | 492.7 | 479.7 | 490.7 | +0.7 | +0.1% | 3,600 |
| 2017/03/09 | 473 | 496 | 473 | 490 | +7.3 | +1.5% | 15,000 |
| 2017/03/08 | 477 | 482.7 | 467.3 | 482.7 | +15.7 | +3.4% | 5,700 |
| 2017/03/07 | 472 | 472 | 461.7 | 467 | -4.7 | -1% | 12,000 |
| 2017/03/06 | 475 | 493.3 | 469.3 | 471.7 | +3.4 | +0.7% | 24,900 |
| 2017/03/03 | 472.3 | 475 | 468 | 468.3 | +10 | +2.2% | 3,900 |
| 2017/03/02 | 453.3 | 475 | 453.3 | 458.3 | +13.3 | +3% | 14,400 |
| 2017/03/01 | 459.3 | 459.3 | 445 | 445 | -5 | -1.1% | 8,100 |
| 2017/02/28 | 462.3 | 462.3 | 448 | 450 | -3.3 | -0.7% | 6,000 |
| 2017/02/27 | 447.3 | 460 | 443.7 | 453.3 | -2.7 | -0.6% | 9,300 |
| 2017/02/24 | 449 | 483.3 | 438 | 456 | +17 | +3.9% | 22,500 |
| 2017/02/23 | 463.3 | 479.3 | 436.7 | 439 | -24.3 | -5.2% | 55,500 |
| 2017/02/22 | 437.7 | 496 | 435 | 463.3 | +33 | +7.7% | 70,800 |
| 2017/02/21 | 429 | 434.3 | 425 | 430.3 | +6.3 | +1.5% | 9,300 |
| 2017/02/20 | 420.7 | 429 | 416.7 | 424 | +4 | +1% | 17,100 |
| 2017/02/17 | 421.3 | 433 | 420 | 420 | +2 | +0.5% | 24,000 |
| 2017/02/16 | 417.3 | 425 | 417.3 | 418 | +10.7 | +2.6% | 16,500 |
| 2017/02/15 | 418.3 | 423.3 | 400 | 407.3 | -4.7 | -1.1% | 22,500 |
| 2017/02/14 | 407 | 412 | 400.7 | 412 | +17.3 | +4.4% | 30,300 |
| 2017/02/13 | 419.3 | 419.3 | 394.7 | 394.7 | -4.6 | -1.2% | 3,900 |
| 2017/02/10 | 421.7 | 421.7 | 391.7 | 399.3 | -12.7 | -3.1% | 20,400 |
| 2017/02/09 | 423.7 | 430.7 | 412 | 412 | -8 | -1.9% | 13,800 |
| 2017/02/08 | 410.7 | 426 | 410.3 | 420 | +20 | +5% | 33,000 |
| 2017/02/07 | 392.7 | 403.3 | 386.7 | 400 | +9 | +2.3% | 33,900 |
| 2017/02/06 | 383.3 | 392 | 380.3 | 391 | +2.7 | +0.7% | 2,700 |
| 2017/02/03 | 392 | 392 | 377.3 | 388.3 | ±0 | ±0% | 3,600 |
| 2017/02/02 | 383.7 | 388.3 | 377.3 | 388.3 | +5.3 | +1.4% | 12,900 |
| 2017/02/01 | 376.7 | 383 | 376.7 | 383 | +5.7 | +1.5% | 1,500 |
| 2017/01/31 | 374 | 378 | 368 | 377.3 | -2.4 | -0.6% | 8,700 |
| 2017/01/30 | 383.7 | 386.7 | 375.3 | 379.7 | +6.4 | +1.7% | 15,000 |
| 2017/01/27 | 374.3 | 379.7 | 367 | 373.3 | +3 | +0.8% | 4,200 |
| 2017/01/26 | 357.3 | 387.3 | 357.3 | 370.3 | +13.3 | +3.7% | 8,700 |
| 2017/01/25 | 355.3 | 360 | 343.3 | 357 | +4 | +1.1% | 5,700 |
| 2017/01/24 | 355.3 | 366.7 | 340 | 353 | ±0 | ±0% | 17,400 |
| 2017/01/23 | 352 | 355.3 | 350.7 | 353 | -2.3 | -0.6% | 4,200 |
| 2017/01/20 | 356 | 356 | 355.3 | 355.3 | -3.7 | -1% | 600 |
| 2017/01/19 | 356.7 | 359 | 355.3 | 359 | +3.7 | +1% | 4,200 |
| 2017/01/18 | 355.7 | 360 | 355.3 | 355.3 | -0.4 | -0.1% | 3,600 |
| 2017/01/17 | 360.7 | 360.7 | 355.7 | 355.7 | -5 | -1.4% | 3,300 |
2051～
2100
件表示中 / 3091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 | 109,900円 | +13.6% | -48.5% | 1.36% | 25.03倍 | 1.72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 | 87,500円 | +8.6% | -34.6% | 2.06% | 16.77倍 | 2.76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 | 63,800円 | +3.3% | +88.2% | 0.00% | - | 3.37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
