グローム・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,798 | 1,888 | 1,798 | 1,806 | +3 | +0.2% | 12,000 |
| 2017/12/01 | 1,807 | 1,832 | 1,782 | 1,803 | ±0 | ±0% | 3,800 |
| 2017/11/30 | 1,772 | 1,809 | 1,772 | 1,803 | +3 | +0.2% | 2,900 |
| 2017/11/29 | 1,815 | 1,815 | 1,776 | 1,800 | -14 | -0.8% | 2,400 |
| 2017/11/28 | 1,790 | 1,824 | 1,790 | 1,814 | +32 | +1.8% | 12,300 |
| 2017/11/27 | 1,774 | 1,787 | 1,772 | 1,782 | +18 | +1% | 3,900 |
| 2017/11/24 | 1,700 | 1,779 | 1,700 | 1,764 | +64 | +3.8% | 9,100 |
| 2017/11/22 | 1,700 | 1,700 | 1,690 | 1,700 | +4 | +0.2% | 700 |
| 2017/11/21 | 1,683 | 1,701 | 1,683 | 1,696 | -4 | -0.2% | 500 |
| 2017/11/20 | 1,700 | 1,701 | 1,663 | 1,700 | -20 | -1.2% | 14,200 |
| 2017/11/17 | 1,742 | 1,751 | 1,710 | 1,720 | -8 | -0.5% | 3,800 |
| 2017/11/16 | 1,702 | 1,746 | 1,690 | 1,728 | +10 | +0.6% | 6,300 |
| 2017/11/15 | 1,752 | 1,774 | 1,650 | 1,718 | -47 | -2.7% | 15,600 |
| 2017/11/14 | 1,738 | 1,768 | 1,730 | 1,765 | +15 | +0.9% | 3,000 |
| 2017/11/13 | 1,734 | 1,794 | 1,734 | 1,750 | +16 | +0.9% | 10,200 |
| 2017/11/10 | 1,690 | 1,739 | 1,690 | 1,734 | +4 | +0.2% | 5,700 |
| 2017/11/09 | 1,736 | 1,739 | 1,705 | 1,730 | -7 | -0.4% | 3,900 |
| 2017/11/08 | 1,673 | 1,737 | 1,670 | 1,737 | +25 | +1.5% | 9,300 |
| 2017/11/07 | 1,728 | 1,747 | 1,697 | 1,712 | -56 | -3.2% | 8,100 |
| 2017/11/06 | 1,820 | 1,820 | 1,728 | 1,768 | -71 | -3.9% | 34,500 |
| 2017/11/02 | 1,864 | 1,868 | 1,800 | 1,839 | -25 | -1.3% | 7,200 |
| 2017/11/01 | 1,891 | 1,910 | 1,815 | 1,864 | +13 | +0.7% | 17,400 |
| 2017/10/31 | 1,775 | 1,925 | 1,765 | 1,851 | +101 | +5.8% | 24,600 |
| 2017/10/30 | 1,820 | 1,820 | 1,730 | 1,750 | -70 | -3.8% | 9,300 |
| 2017/10/27 | 1,775 | 1,820 | 1,760 | 1,820 | +65 | +3.7% | 8,000 |
| 2017/10/26 | 1,712 | 1,790 | 1,712 | 1,755 | +43 | +2.5% | 6,000 |
| 2017/10/25 | 1,774 | 1,774 | 1,712 | 1,712 | -63 | -3.5% | 5,700 |
| 2017/10/24 | 1,808 | 1,808 | 1,667 | 1,775 | -5 | -0.3% | 13,400 |
| 2017/10/23 | 1,670 | 1,830 | 1,670 | 1,780 | +133 | +8.1% | 16,900 |
| 2017/10/20 | 1,580 | 1,649 | 1,580 | 1,647 | +67 | +4.2% | 7,700 |
| 2017/10/19 | 1,557 | 1,580 | 1,537 | 1,580 | +3 | +0.2% | 5,300 |
| 2017/10/18 | 1,480 | 1,667 | 1,469 | 1,577 | +85 | +5.7% | 20,900 |
| 2017/10/17 | 1,475 | 1,505 | 1,425 | 1,492 | +17 | +1.2% | 14,300 |
| 2017/10/16 | 1,485 | 1,485 | 1,436 | 1,475 | -15 | -1% | 3,000 |
| 2017/10/13 | 1,486 | 1,491 | 1,479 | 1,490 | -3 | -0.2% | 2,100 |
| 2017/10/12 | 1,495 | 1,495 | 1,456 | 1,493 | -7 | -0.5% | 3,300 |
| 2017/10/11 | 1,490 | 1,506 | 1,490 | 1,500 | +15 | +1% | 4,800 |
| 2017/10/10 | 1,484 | 1,485 | 1,478 | 1,485 | +28 | +1.9% | 3,000 |
| 2017/10/06 | 1,449 | 1,479 | 1,434 | 1,457 | ±0 | ±0% | 3,300 |
| 2017/10/05 | 1,479 | 1,480 | 1,422 | 1,457 | -9 | -0.6% | 7,300 |
| 2017/10/04 | 1,492 | 1,492 | 1,462 | 1,466 | -10 | -0.7% | 2,800 |
| 2017/10/03 | 1,496 | 1,496 | 1,473 | 1,476 | -19 | -1.3% | 13,500 |
| 2017/10/02 | 1,495 | 1,495 | 1,460 | 1,495 | ±0 | ±0% | 3,600 |
| 2017/09/29 | 1,450 | 1,514 | 1,433 | 1,495 | +75 | +5.3% | 18,700 |
| 2017/09/28 | 1,375 | 1,500 | 1,357 | 1,420 | +63 | +4.6% | 23,200 |
| 2017/09/27 | 1,350 | 1,364 | 1,335 | 1,357 | +18 | +1.3% | 1,900 |
| 2017/09/26 | 1,347 | 1,347 | 1,327 | 1,339 | -8 | -0.6% | 4,600 |
| 2017/09/25 | 1,349 | 1,349 | 1,329 | 1,347 | -3 | -0.2% | 3,100 |
| 2017/09/22 | 1,365 | 1,365 | 1,350 | 1,350 | +1 | +0.1% | 1,600 |
| 2017/09/21 | 1,350 | 1,350 | 1,318 | 1,349 | -16 | -1.2% | 5,600 |
1901～
1950
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「グロームＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| グロームＨＤ | 62,400円 | +15.8% | - | 0.32% | 122.83倍 | 0.73倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| ウィル | 51,800円 | +6.5% | +7.2% | 3.76% | 8.10倍 | 1.18倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
| ランビジネス | 22,100円 | +80.5% | - | 2.71% | - | 0.27倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
| ジェイレックス | - | +1.1% | +0.3% | - | - | - |
|
- |
| Ｇ－ＦＡＣ | 67,900円 | +3.3% | +88.2% | 0.00% | - | 3.59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 |
市場注目の銘柄
チャート関連のコラム
