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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 1,369 | 1,369 | 1,351 | 1,365 | +15 | +1.1% | 2,200 |
| 2017/09/19 | 1,376 | 1,376 | 1,350 | 1,350 | -27 | -2% | 3,700 |
| 2017/09/15 | 1,386 | 1,386 | 1,346 | 1,377 | +21 | +1.5% | 4,100 |
| 2017/09/14 | 1,309 | 1,396 | 1,309 | 1,356 | +56 | +4.3% | 8,500 |
| 2017/09/13 | 1,299 | 1,303 | 1,293 | 1,300 | +1 | +0.1% | 1,700 |
| 2017/09/12 | 1,295 | 1,299 | 1,288 | 1,299 | +5 | +0.4% | 2,700 |
| 2017/09/11 | 1,276 | 1,310 | 1,276 | 1,294 | +21 | +1.6% | 1,400 |
| 2017/09/08 | 1,285 | 1,291 | 1,273 | 1,273 | -13 | -1% | 2,500 |
| 2017/09/07 | 1,286 | 1,286 | 1,286 | 1,286 | -12 | -0.9% | 400 |
| 2017/09/06 | 1,295 | 1,298 | 1,281 | 1,298 | -1 | -0.1% | 1,600 |
| 2017/09/05 | 1,301 | 1,301 | 1,277 | 1,299 | -8 | -0.6% | 4,500 |
| 2017/09/04 | 1,316 | 1,318 | 1,300 | 1,307 | -4 | -0.3% | 3,800 |
| 2017/09/01 | 1,310 | 1,318 | 1,310 | 1,311 | +2 | +0.2% | 4,100 |
| 2017/08/31 | 1,302 | 1,309 | 1,302 | 1,309 | +5 | +0.4% | 400 |
| 2017/08/30 | 1,308 | 1,314 | 1,302 | 1,304 | ±0 | ±0% | 3,900 |
| 2017/08/29 | 1,304 | 1,304 | 1,288 | 1,304 | +8 | +0.6% | 1,000 |
| 2017/08/28 | 1,311 | 1,312 | 1,295 | 1,296 | +4 | +0.3% | 5,600 |
| 2017/08/25 | 1,293 | 1,304 | 1,290 | 1,292 | +3 | +0.2% | 900 |
| 2017/08/24 | 1,288 | 1,289 | 1,288 | 1,289 | +2 | +0.2% | 400 |
| 2017/08/23 | 1,283 | 1,304 | 1,280 | 1,287 | -22 | -1.7% | 2,700 |
| 2017/08/22 | 1,296 | 1,313 | 1,275 | 1,309 | +11 | +0.8% | 5,900 |
| 2017/08/21 | 1,313 | 1,313 | 1,273 | 1,298 | -15 | -1.1% | 15,500 |
| 2017/08/18 | 1,294 | 1,320 | 1,294 | 1,313 | +11 | +0.8% | 5,700 |
| 2017/08/17 | 1,305 | 1,305 | 1,265 | 1,302 | +1 | +0.1% | 11,500 |
| 2017/08/16 | 1,296 | 1,309 | 1,271 | 1,301 | +5 | +0.4% | 3,700 |
| 2017/08/15 | 1,272 | 1,299 | 1,270 | 1,296 | +24 | +1.9% | 900 |
| 2017/08/14 | 1,310 | 1,310 | 1,250 | 1,272 | -47 | -3.6% | 6,100 |
| 2017/08/10 | 1,311 | 1,320 | 1,310 | 1,319 | +10 | +0.8% | 33,200 |
| 2017/08/09 | 1,319 | 1,319 | 1,306 | 1,309 | +4 | +0.3% | 3,900 |
| 2017/08/08 | 1,314 | 1,314 | 1,292 | 1,305 | -4 | -0.3% | 68,000 |
| 2017/08/07 | 1,317 | 1,317 | 1,292 | 1,309 | +7 | +0.5% | 2,500 |
| 2017/08/04 | 1,320 | 1,320 | 1,302 | 1,302 | -14 | -1.1% | 800 |
| 2017/08/03 | 1,318 | 1,318 | 1,291 | 1,316 | +8 | +0.6% | 17,300 |
| 2017/08/02 | 1,301 | 1,322 | 1,281 | 1,308 | -2 | -0.2% | 8,300 |
| 2017/08/01 | 1,301 | 1,312 | 1,281 | 1,310 | +39 | +3.1% | 8,500 |
| 2017/07/31 | 1,279 | 1,309 | 1,262 | 1,271 | -35 | -2.7% | 6,500 |
| 2017/07/28 | 1,306 | 1,315 | 1,280 | 1,306 | ±0 | ±0% | 5,200 |
| 2017/07/27 | 1,308 | 1,308 | 1,294 | 1,306 | +2 | +0.2% | 3,200 |
| 2017/07/26 | 1,309 | 1,309 | 1,292 | 1,304 | +10 | +0.8% | 2,400 |
| 2017/07/25 | 1,308 | 1,308 | 1,294 | 1,294 | -14 | -1.1% | 1,200 |
| 2017/07/24 | 1,300 | 1,314 | 1,300 | 1,308 | +3 | +0.2% | 1,600 |
| 2017/07/21 | 1,280 | 1,305 | 1,264 | 1,305 | +20 | +1.6% | 4,400 |
| 2017/07/20 | 1,321 | 1,321 | 1,285 | 1,285 | -37 | -2.8% | 1,800 |
| 2017/07/19 | 1,325 | 1,325 | 1,308 | 1,322 | +2 | +0.2% | 4,500 |
| 2017/07/18 | 1,312 | 1,327 | 1,312 | 1,320 | ±0 | ±0% | 2,600 |
| 2017/07/14 | 1,325 | 1,327 | 1,311 | 1,320 | +4 | +0.3% | 2,200 |
| 2017/07/13 | 1,320 | 1,320 | 1,302 | 1,316 | -4 | -0.3% | 4,100 |
| 2017/07/12 | 1,288 | 1,321 | 1,288 | 1,320 | +30 | +2.3% | 5,000 |
| 2017/07/11 | 1,284 | 1,308 | 1,284 | 1,290 | +1 | +0.1% | 2,300 |
| 2017/07/10 | 1,300 | 1,350 | 1,289 | 1,289 | +11 | +0.9% | 16,800 |
1951～
2000
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
