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 |
|---|---|---|---|---|---|---|---|
| 2019/10/25 | 1,240 | 1,240 | 1,235 | 1,240 | ±0 | ±0% | 300 |
| 2019/10/24 | 1,238 | 1,245 | 1,230 | 1,240 | +1 | +0.1% | 1,800 |
| 2019/10/23 | 1,251 | 1,252 | 1,239 | 1,239 | -42 | -3.3% | 1,800 |
| 2019/10/21 | 1,300 | 1,300 | 1,227 | 1,281 | -29 | -2.2% | 4,000 |
| 2019/10/18 | 1,410 | 1,410 | 1,295 | 1,310 | +10 | +0.8% | 5,400 |
| 2019/10/17 | 1,255 | 1,369 | 1,249 | 1,300 | +45 | +3.6% | 10,100 |
| 2019/10/16 | 1,251 | 1,325 | 1,242 | 1,255 | ±0 | ±0% | 3,000 |
| 2019/10/15 | 1,243 | 1,269 | 1,243 | 1,255 | -35 | -2.7% | 900 |
| 2019/10/11 | 1,250 | 1,329 | 1,240 | 1,290 | -20 | -1.5% | 1,800 |
| 2019/10/10 | 1,305 | 1,323 | 1,260 | 1,310 | +5 | +0.4% | 1,700 |
| 2019/10/09 | 1,267 | 1,305 | 1,210 | 1,305 | +68 | +5.5% | 3,900 |
| 2019/10/08 | 1,186 | 1,264 | 1,175 | 1,237 | +27 | +2.2% | 2,900 |
| 2019/10/07 | 1,225 | 1,225 | 1,180 | 1,210 | -5 | -0.4% | 1,200 |
| 2019/10/04 | 1,215 | 1,215 | 1,185 | 1,215 | -3 | -0.2% | 1,000 |
| 2019/10/03 | 1,192 | 1,219 | 1,126 | 1,218 | -4 | -0.3% | 5,500 |
| 2019/10/02 | 1,289 | 1,289 | 1,190 | 1,222 | -37 | -2.9% | 3,700 |
| 2019/10/01 | 1,245 | 1,260 | 1,199 | 1,259 | +44 | +3.6% | 1,100 |
| 2019/09/30 | 1,211 | 1,219 | 1,178 | 1,215 | -26 | -2.1% | 2,100 |
| 2019/09/27 | 1,300 | 1,305 | 1,241 | 1,241 | -19 | -1.5% | 600 |
| 2019/09/26 | 1,297 | 1,327 | 1,223 | 1,260 | -30 | -2.3% | 3,300 |
| 2019/09/25 | 1,250 | 1,290 | 1,172 | 1,290 | -10 | -0.8% | 8,500 |
| 2019/09/24 | 1,360 | 1,430 | 1,269 | 1,300 | -60 | -4.4% | 9,700 |
| 2019/09/20 | 1,457 | 1,615 | 1,359 | 1,360 | +23 | +1.7% | 37,400 |
| 2019/09/19 | 1,028 | 1,337 | 1,028 | 1,337 | +300 | +28.9% | 18,600 |
| 2019/09/18 | 1,060 | 1,079 | 1,037 | 1,037 | -44 | -4.1% | 4,500 |
| 2019/09/17 | 1,105 | 1,135 | 1,050 | 1,081 | -54 | -4.8% | 2,400 |
| 2019/09/13 | 1,130 | 1,140 | 1,050 | 1,135 | -8 | -0.7% | 8,100 |
| 2019/09/12 | 1,206 | 1,206 | 1,100 | 1,143 | -63 | -5.2% | 7,700 |
| 2019/09/11 | 1,222 | 1,229 | 1,197 | 1,206 | -31 | -2.5% | 7,400 |
| 2019/09/10 | 1,245 | 1,286 | 1,230 | 1,237 | -22 | -1.7% | 2,800 |
| 2019/09/09 | 1,300 | 1,300 | 1,220 | 1,259 | -16 | -1.3% | 4,700 |
| 2019/09/06 | 1,231 | 1,276 | 1,231 | 1,275 | +19 | +1.5% | 2,100 |
| 2019/09/05 | 1,299 | 1,337 | 1,256 | 1,256 | -18 | -1.4% | 6,100 |
| 2019/09/04 | 1,289 | 1,320 | 1,257 | 1,274 | -35 | -2.7% | 7,500 |
| 2019/09/03 | 1,361 | 1,361 | 1,290 | 1,309 | -22 | -1.7% | 3,800 |
| 2019/09/02 | 1,399 | 1,400 | 1,330 | 1,331 | -78 | -5.5% | 4,900 |
| 2019/08/30 | 1,450 | 1,450 | 1,352 | 1,409 | -41 | -2.8% | 7,200 |
| 2019/08/29 | 1,462 | 1,499 | 1,450 | 1,450 | -18 | -1.2% | 4,700 |
| 2019/08/28 | 1,485 | 1,590 | 1,450 | 1,468 | -34 | -2.3% | 5,900 |
| 2019/08/27 | 1,550 | 1,550 | 1,501 | 1,502 | -73 | -4.6% | 5,800 |
| 2019/08/26 | 1,580 | 1,580 | 1,511 | 1,575 | -11 | -0.7% | 2,800 |
| 2019/08/23 | 1,648 | 1,649 | 1,581 | 1,586 | -52 | -3.2% | 3,400 |
| 2019/08/22 | 1,620 | 1,695 | 1,595 | 1,638 | +18 | +1.1% | 6,700 |
| 2019/08/21 | 1,619 | 1,620 | 1,565 | 1,620 | +22 | +1.4% | 7,200 |
| 2019/08/20 | 1,602 | 1,627 | 1,580 | 1,598 | +10 | +0.6% | 9,500 |
| 2019/08/19 | 1,561 | 1,620 | 1,516 | 1,588 | +50 | +3.3% | 6,100 |
| 2019/08/16 | 1,572 | 1,594 | 1,480 | 1,538 | +6 | +0.4% | 7,500 |
| 2019/08/15 | 1,540 | 1,600 | 1,481 | 1,532 | -48 | -3% | 7,900 |
| 2019/08/14 | 1,530 | 1,700 | 1,500 | 1,580 | +51 | +3.3% | 12,500 |
| 2019/08/13 | 1,248 | 1,537 | 1,248 | 1,529 | -121 | -7.3% | 49,400 |
1251～
1300
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
