グランディハウスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 128.3 | 128.3 | 120 | 121.7 | -6.6 | -5.1% | 119,700 |
| 2010/05/24 | 126 | 128.3 | 126 | 128.3 | +4 | +3.2% | 19,800 |
| 2010/05/21 | 119.7 | 126.3 | 113.3 | 124.3 | -3.4 | -2.7% | 158,400 |
| 2010/05/20 | 125.5 | 129.3 | 125.5 | 127.7 | +1.9 | +1.5% | 11,700 |
| 2010/05/19 | 125.2 | 125.8 | 123.3 | 125.8 | ±0 | ±0% | 46,200 |
| 2010/05/18 | 129.5 | 133.3 | 125 | 125.8 | -4.2 | -3.2% | 93,900 |
| 2010/05/17 | 133.3 | 133.5 | 129.8 | 130 | -3.3 | -2.5% | 149,100 |
| 2010/05/14 | 133.7 | 135.8 | 132.7 | 133.3 | -2.5 | -1.8% | 87,000 |
| 2010/05/13 | 135.2 | 136.7 | 133.3 | 135.8 | +0.8 | +0.6% | 65,100 |
| 2010/05/12 | 133.3 | 135.8 | 132.5 | 135 | -0.7 | -0.5% | 84,000 |
| 2010/05/11 | 139 | 141.7 | 133.3 | 135.7 | -2.5 | -1.8% | 132,900 |
| 2010/05/10 | 136 | 140.7 | 136 | 138.2 | -0.1 | -0.1% | 28,800 |
| 2010/05/07 | 143.3 | 145.7 | 133.3 | 138.3 | -11.7 | -7.8% | 215,100 |
| 2010/05/06 | 146 | 155.3 | 146 | 150 | +1 | +0.7% | 113,100 |
| 2010/04/30 | 145 | 151.7 | 145 | 149 | +6.2 | +4.3% | 74,700 |
| 2010/04/28 | 141.7 | 145 | 138.7 | 142.8 | -1.5 | -1% | 100,500 |
| 2010/04/27 | 143.3 | 144.5 | 140.3 | 144.3 | -0.2 | -0.1% | 70,800 |
| 2010/04/26 | 138 | 145 | 137.3 | 144.5 | +6.5 | +4.7% | 116,100 |
| 2010/04/23 | 138.8 | 139 | 135 | 138 | +1.3 | +1% | 63,600 |
| 2010/04/22 | 136.7 | 136.7 | 134.7 | 136.7 | +1.5 | +1.1% | 44,100 |
| 2010/04/21 | 133.5 | 137.3 | 133.3 | 135.2 | +0.2 | +0.1% | 36,000 |
| 2010/04/20 | 136.5 | 138.3 | 132 | 135 | +0.8 | +0.6% | 106,800 |
| 2010/04/19 | 137 | 137 | 134 | 134.2 | -4.1 | -3% | 63,900 |
| 2010/04/16 | 133.2 | 139.7 | 133 | 138.3 | +5.3 | +4% | 88,500 |
| 2010/04/15 | 131.3 | 133 | 130.3 | 133 | +1.8 | +1.4% | 56,400 |
| 2010/04/14 | 129.2 | 131.2 | 126.7 | 131.2 | +2.2 | +1.7% | 99,900 |
| 2010/04/13 | 129.8 | 129.8 | 127 | 129 | -0.2 | -0.2% | 33,300 |
| 2010/04/12 | 129 | 129.5 | 127.8 | 129.2 | +0.9 | +0.7% | 21,000 |
| 2010/04/09 | 128 | 129.3 | 126.3 | 128.3 | +1.5 | +1.2% | 29,100 |
| 2010/04/08 | 126.8 | 128.3 | 126.8 | 126.8 | -0.5 | -0.4% | 16,800 |
| 2010/04/07 | 125.2 | 127.3 | 125.2 | 127.3 | +1 | +0.8% | 62,400 |
| 2010/04/06 | 126.3 | 126.7 | 124.7 | 126.3 | ±0 | ±0% | 116,700 |
| 2010/04/05 | 125 | 126.3 | 124.8 | 126.3 | +1.8 | +1.4% | 40,200 |
| 2010/04/02 | 125.2 | 125.7 | 124.5 | 124.5 | -0.8 | -0.6% | 20,400 |
| 2010/04/01 | 126 | 126 | 124 | 125.3 | -0.7 | -0.6% | 16,500 |
| 2010/03/31 | 126.3 | 126.5 | 124.5 | 126 | -0.3 | -0.2% | 30,600 |
| 2010/03/30 | 126.7 | 126.7 | 123.8 | 126.3 | -0.7 | -0.6% | 40,200 |
| 2010/03/29 | 127.3 | 129.5 | 126.7 | 127 | -6.7 | -5% | 39,000 |
| 2010/03/26 | 130.3 | 134 | 130.3 | 133.7 | -1.3 | -1% | 122,400 |
| 2010/03/25 | 134.7 | 135.2 | 133.7 | 135 | -0.7 | -0.5% | 38,400 |
| 2010/03/24 | 135.3 | 135.8 | 133.3 | 135.7 | -0.3 | -0.2% | 40,500 |
| 2010/03/23 | 135 | 136 | 134.2 | 136 | +0.7 | +0.5% | 37,200 |
| 2010/03/19 | 135.2 | 135.3 | 133.3 | 135.3 | -0.2 | -0.1% | 35,100 |
| 2010/03/18 | 135.5 | 137.2 | 135.3 | 135.5 | +0.5 | +0.4% | 68,100 |
| 2010/03/17 | 134.7 | 135 | 133.3 | 135 | +0.3 | +0.2% | 54,000 |
| 2010/03/16 | 134.7 | 134.8 | 133 | 134.7 | -0.1 | -0.1% | 23,400 |
| 2010/03/15 | 133 | 134.8 | 132.7 | 134.8 | +2.5 | +1.9% | 32,100 |
| 2010/03/12 | 134.2 | 134.2 | 132.3 | 132.3 | -1.9 | -1.4% | 15,600 |
| 2010/03/11 | 132.8 | 134.7 | 131.2 | 134.2 | +0.9 | +0.7% | 25,500 |
| 2010/03/10 | 131.7 | 133.7 | 131.2 | 133.3 | ±0 | ±0% | 27,300 |
3651～
3700
件表示中 / 4744件
類似銘柄と比較する
現在ご覧いただいている「グランディ」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 |
|---|---|---|---|---|---|---|---|---|
| グランディ | 55,100円 | +4.8% | +14.0% | 5.81% | 26.33倍 | 0.65倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| パラカ | 183,300円 | +6.8% | +4.5% | 3.55% | 9.37倍 | 0.95倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ファースト住 | 105,000円 | +33.4% | +52.9% | 4.10% | 9.12倍 | 0.37倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| イノベーション | 95,100円 | +16.8% | +23.6% | 2.94% | 19.17倍 | 4.62倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| ククレブ | 380,500円 | +73.4% | +51.4% | 0.53% | 37.74倍 | 8.15倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
市場注目の銘柄
チャート関連のコラム
