日本グランデの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 1,211 | 1,220 | 1,211 | 1,220 | -5 | -0.4% | 300 |
| 2020/01/09 | 1,225 | 1,225 | 1,197 | 1,225 | +25 | +2.1% | 1,100 |
| 2020/01/08 | 1,200 | 1,222 | 1,193 | 1,200 | -20 | -1.6% | 900 |
| 2020/01/07 | 1,230 | 1,230 | 1,193 | 1,220 | +20 | +1.7% | 500 |
| 2020/01/06 | 1,234 | 1,234 | 1,200 | 1,200 | -30 | -2.4% | 600 |
| 2019/12/30 | 1,235 | 1,235 | 1,215 | 1,230 | +30 | +2.5% | 500 |
| 2019/12/27 | 1,180 | 1,250 | 1,180 | 1,200 | -10 | -0.8% | 2,800 |
| 2019/12/26 | 1,200 | 1,210 | 1,199 | 1,210 | ±0 | ±0% | 700 |
| 2019/12/25 | 1,210 | 1,210 | 1,210 | 1,210 | +7 | +0.6% | 400 |
| 2019/12/24 | 1,200 | 1,203 | 1,181 | 1,203 | -5 | -0.4% | 300 |
| 2019/12/23 | 1,200 | 1,208 | 1,183 | 1,208 | +8 | +0.7% | 400 |
| 2019/12/20 | 1,190 | 1,200 | 1,181 | 1,200 | +9 | +0.8% | 700 |
| 2019/12/19 | 1,217 | 1,217 | 1,191 | 1,191 | +4 | +0.3% | 300 |
| 2019/12/18 | 1,200 | 1,200 | 1,185 | 1,187 | -9 | -0.8% | 900 |
| 2019/12/17 | 1,212 | 1,218 | 1,193 | 1,196 | -31 | -2.5% | 1,400 |
| 2019/12/16 | 1,226 | 1,227 | 1,226 | 1,227 | +7 | +0.6% | 200 |
| 2019/12/13 | 1,225 | 1,225 | 1,177 | 1,220 | +15 | +1.2% | 2,900 |
| 2019/12/12 | 1,212 | 1,230 | 1,201 | 1,205 | -30 | -2.4% | 1,200 |
| 2019/12/11 | 1,270 | 1,270 | 1,216 | 1,235 | -41 | -3.2% | 1,700 |
| 2019/12/10 | 1,286 | 1,286 | 1,230 | 1,276 | -2 | -0.2% | 900 |
| 2019/12/09 | 1,218 | 1,285 | 1,218 | 1,278 | +44 | +3.6% | 1,600 |
| 2019/12/06 | 1,216 | 1,234 | 1,216 | 1,234 | -4 | -0.3% | 800 |
| 2019/12/05 | 1,240 | 1,240 | 1,201 | 1,238 | -2 | -0.2% | 3,800 |
| 2019/12/04 | 1,230 | 1,240 | 1,230 | 1,240 | +15 | +1.2% | 2,100 |
| 2019/12/03 | 1,230 | 1,230 | 1,207 | 1,225 | +18 | +1.5% | 1,400 |
| 2019/12/02 | 1,234 | 1,234 | 1,207 | 1,207 | -27 | -2.2% | 1,200 |
| 2019/11/29 | 1,210 | 1,235 | 1,202 | 1,234 | +21 | +1.7% | 1,800 |
| 2019/11/28 | 1,235 | 1,245 | 1,213 | 1,213 | +8 | +0.7% | 2,500 |
| 2019/11/27 | 1,210 | 1,235 | 1,200 | 1,205 | -15 | -1.2% | 1,400 |
| 2019/11/26 | 1,220 | 1,220 | 1,220 | 1,220 | -3 | -0.2% | 200 |
| 2019/11/25 | 1,222 | 1,223 | 1,222 | 1,223 | +1 | +0.1% | 200 |
| 2019/11/22 | 1,240 | 1,240 | 1,201 | 1,222 | -9 | -0.7% | 1,400 |
| 2019/11/21 | 1,210 | 1,231 | 1,210 | 1,231 | +1 | +0.1% | 600 |
| 2019/11/20 | 1,212 | 1,238 | 1,212 | 1,230 | -4 | -0.3% | 2,000 |
| 2019/11/19 | 1,230 | 1,234 | 1,210 | 1,234 | +14 | +1.1% | 700 |
| 2019/11/18 | 1,220 | 1,220 | 1,168 | 1,220 | +1 | +0.1% | 2,600 |
| 2019/11/15 | 1,200 | 1,250 | 1,180 | 1,219 | -3 | -0.2% | 3,500 |
| 2019/11/14 | 1,230 | 1,230 | 1,210 | 1,222 | +11 | +0.9% | 1,200 |
| 2019/11/13 | 1,210 | 1,260 | 1,210 | 1,211 | -9 | -0.7% | 2,900 |
| 2019/11/12 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 1,800 |
| 2019/11/11 | 1,240 | 1,240 | 1,210 | 1,210 | -20 | -1.6% | 1,400 |
| 2019/11/08 | 1,220 | 1,248 | 1,180 | 1,230 | +10 | +0.8% | 2,200 |
| 2019/11/07 | 1,241 | 1,241 | 1,220 | 1,220 | -50 | -3.9% | 1,300 |
| 2019/11/06 | 1,278 | 1,300 | 1,240 | 1,270 | -8 | -0.6% | 1,500 |
| 2019/11/05 | 1,285 | 1,285 | 1,225 | 1,278 | -9 | -0.7% | 300 |
| 2019/11/01 | 1,242 | 1,287 | 1,228 | 1,287 | - | - | 900 |
| 2019/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/30 | 1,197 | 1,241 | 1,195 | 1,241 | +29 | +2.4% | 1,000 |
| 2019/10/29 | 1,219 | 1,279 | 1,212 | 1,212 | -11 | -0.9% | 900 |
| 2019/10/28 | 1,237 | 1,246 | 1,177 | 1,223 | -17 | -1.4% | 2,600 |
1201～
1250
件表示中 / 1337件
類似銘柄と比較する
現在ご覧いただいている「Ｎグランデ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｎグランデ | 73,500円 | -26.4% | - | 0.00% | - | 0.50倍 |
|
札幌本拠にマンション・戸建て分譲。間取りの自由や換気設備に特長。高齢者住宅を自社運営 |
| 京橋アート | - | +48.0% | +11.6% | - | - | - |
|
- |
| 誠建設 | 58,700円 | -12.2% | -74.0% | 4.26% | 15.74倍 | 0.30倍 |
|
大阪府堺市中心に低価格の戸建て分譲住宅事業を展開。注文住宅建築やリフォームも手がける |
| Ｎｏ．１都市 | - | +2.6% | +37.6% | - | - | - |
|
- |
| アンサーＨＤ | - | +6.6% | -22.4% | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
