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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,195 | 1,245 | 1,195 | 1,200 | +5 | +0.4% | 174,700 |
| 2023/11/22 | 1,155 | 1,201 | 1,120 | 1,195 | +37 | +3.2% | 161,100 |
| 2023/11/21 | 1,163 | 1,187 | 1,146 | 1,158 | -10 | -0.9% | 108,400 |
| 2023/11/20 | 1,171 | 1,205 | 1,158 | 1,168 | -33 | -2.7% | 84,000 |
| 2023/11/17 | 1,174 | 1,207 | 1,160 | 1,201 | +38 | +3.3% | 73,300 |
| 2023/11/16 | 1,232 | 1,240 | 1,119 | 1,163 | -81 | -6.5% | 332,200 |
| 2023/11/15 | 1,182 | 1,255 | 1,175 | 1,244 | +62 | +5.2% | 207,100 |
| 2023/11/14 | 1,190 | 1,194 | 1,151 | 1,182 | +2 | +0.2% | 103,100 |
| 2023/11/13 | 1,190 | 1,215 | 1,165 | 1,180 | -11 | -0.9% | 76,500 |
| 2023/11/10 | 1,200 | 1,200 | 1,175 | 1,191 | -18 | -1.5% | 72,100 |
| 2023/11/09 | 1,223 | 1,223 | 1,166 | 1,209 | +1 | +0.1% | 88,000 |
| 2023/11/08 | 1,225 | 1,253 | 1,188 | 1,208 | -17 | -1.4% | 126,900 |
| 2023/11/07 | 1,229 | 1,245 | 1,193 | 1,225 | -11 | -0.9% | 115,600 |
| 2023/11/06 | 1,250 | 1,253 | 1,217 | 1,236 | -15 | -1.2% | 150,200 |
| 2023/11/02 | 1,290 | 1,303 | 1,251 | 1,251 | -19 | -1.5% | 170,700 |
| 2023/11/01 | 1,333 | 1,336 | 1,264 | 1,270 | -56 | -4.2% | 293,000 |
| 2023/10/31 | 1,295 | 1,348 | 1,262 | 1,326 | +31 | +2.4% | 596,400 |
| 2023/10/30 | 1,302 | 1,348 | 1,282 | 1,295 | +22 | +1.7% | 354,500 |
| 2023/10/27 | 1,150 | 1,280 | 1,150 | 1,273 | +129 | +11.3% | 527,700 |
| 2023/10/26 | 1,112 | 1,159 | 1,088 | 1,144 | +9 | +0.8% | 213,100 |
| 2023/10/25 | 1,205 | 1,206 | 1,135 | 1,135 | -71 | -5.9% | 160,500 |
| 2023/10/24 | 1,215 | 1,232 | 1,135 | 1,206 | -12 | -1% | 159,600 |
| 2023/10/23 | 1,235 | 1,272 | 1,214 | 1,218 | -37 | -2.9% | 57,600 |
| 2023/10/20 | 1,265 | 1,272 | 1,236 | 1,255 | -15 | -1.2% | 87,400 |
| 2023/10/19 | 1,275 | 1,285 | 1,250 | 1,270 | +5 | +0.4% | 72,300 |
| 2023/10/18 | 1,223 | 1,278 | 1,223 | 1,265 | +25 | +2% | 64,400 |
| 2023/10/17 | 1,222 | 1,245 | 1,210 | 1,240 | +24 | +2% | 85,100 |
| 2023/10/16 | 1,196 | 1,246 | 1,190 | 1,216 | +16 | +1.3% | 122,500 |
| 2023/10/13 | 1,242 | 1,250 | 1,199 | 1,200 | -53 | -4.2% | 84,500 |
| 2023/10/12 | 1,252 | 1,256 | 1,213 | 1,253 | -12 | -0.9% | 113,000 |
| 2023/10/11 | 1,292 | 1,292 | 1,262 | 1,265 | -22 | -1.7% | 77,800 |
| 2023/10/10 | 1,278 | 1,306 | 1,234 | 1,287 | +9 | +0.7% | 162,400 |
| 2023/10/06 | 1,295 | 1,315 | 1,278 | 1,278 | -20 | -1.5% | 181,700 |
| 2023/10/05 | 1,196 | 1,310 | 1,196 | 1,298 | +119 | +10.1% | 232,000 |
| 2023/10/04 | 1,106 | 1,190 | 1,105 | 1,179 | +31 | +2.7% | 158,400 |
| 2023/10/03 | 1,214 | 1,220 | 1,148 | 1,148 | -67 | -5.5% | 122,600 |
| 2023/10/02 | 1,317 | 1,327 | 1,214 | 1,215 | -93 | -7.1% | 278,700 |
| 2023/09/29 | 1,301 | 1,341 | 1,296 | 1,308 | +8 | +0.6% | 169,600 |
| 2023/09/28 | 1,272 | 1,322 | 1,272 | 1,300 | +24 | +1.9% | 133,100 |
| 2023/09/27 | 1,260 | 1,283 | 1,231 | 1,276 | +13 | +1% | 76,700 |
| 2023/09/26 | 1,281 | 1,299 | 1,248 | 1,263 | -9 | -0.7% | 143,300 |
| 2023/09/25 | 1,235 | 1,286 | 1,235 | 1,272 | +18 | +1.4% | 62,800 |
| 2023/09/22 | 1,175 | 1,267 | 1,160 | 1,254 | +69 | +5.8% | 156,900 |
| 2023/09/21 | 1,228 | 1,228 | 1,159 | 1,185 | -38 | -3.1% | 176,400 |
| 2023/09/20 | 1,240 | 1,265 | 1,212 | 1,223 | -25 | -2% | 90,900 |
| 2023/09/19 | 1,225 | 1,248 | 1,179 | 1,248 | +23 | +1.9% | 223,600 |
| 2023/09/15 | 1,250 | 1,251 | 1,210 | 1,225 | -25 | -2% | 133,400 |
| 2023/09/14 | 1,323 | 1,339 | 1,243 | 1,250 | -86 | -6.4% | 209,700 |
| 2023/09/13 | 1,335 | 1,353 | 1,312 | 1,336 | -10 | -0.7% | 64,300 |
| 2023/09/12 | 1,368 | 1,385 | 1,340 | 1,346 | -29 | -2.1% | 80,000 |
351～
400
件表示中 / 3692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 | 64,900円 | +60.6% | - | 0.31% | 119.96倍 | 0.77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 |
| エリッツＨＤ | 172,400円 | +6.8% | +8.5% | 3.94% | 8.77倍 | 1.26倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| アズマハウス | 73,700円 | +1.6% | +11.3% | 4.75% | 8.48倍 | 0.35倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
| ＡＭＧＨＤ | 200,700円 | +3.1% | -6.6% | 2.99% | 5.62倍 | 0.53倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| エストラスト | 91,000円 | +9.3% | -1.6% | 3.08% | 4.22倍 | 0.58倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
