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 |
|---|---|---|---|---|---|---|---|
| 2010/09/14 | 124 | 124.8 | 123.5 | 124.8 | +0.1 | +0.1% | 20,100 |
| 2010/09/13 | 123.8 | 124.7 | 123.3 | 124.7 | +1 | +0.8% | 2,400 |
| 2010/09/10 | 124.3 | 124.5 | 123.3 | 123.7 | -1.1 | -0.9% | 23,400 |
| 2010/09/09 | 124.7 | 124.8 | 124 | 124.8 | -0.4 | -0.3% | 4,800 |
| 2010/09/08 | 123.3 | 125.2 | 123.3 | 125.2 | -0.3 | -0.2% | 2,100 |
| 2010/09/07 | 123.3 | 125.5 | 122.8 | 125.5 | ±0 | ±0% | 2,700 |
| 2010/09/06 | 125 | 125.5 | 122.3 | 125.5 | ±0 | ±0% | 7,500 |
| 2010/09/03 | 123.7 | 125.7 | 123.3 | 125.5 | -0.5 | -0.4% | 4,500 |
| 2010/09/02 | 126.7 | 126.7 | 124.3 | 126 | +1.5 | +1.2% | 10,800 |
| 2010/09/01 | 124.7 | 124.7 | 122.3 | 124.5 | +0.8 | +0.6% | 8,400 |
| 2010/08/31 | 125 | 125 | 123.3 | 123.7 | -1.1 | -0.9% | 5,400 |
| 2010/08/30 | 123.7 | 125 | 122.7 | 124.8 | +1.1 | +0.9% | 10,200 |
| 2010/08/27 | 124.7 | 125.3 | 121.7 | 123.7 | -1.3 | -1% | 27,600 |
| 2010/08/26 | 127 | 127.2 | 122.7 | 125 | -2 | -1.6% | 10,800 |
| 2010/08/25 | 126.5 | 127.2 | 125 | 127 | -0.5 | -0.4% | 29,400 |
| 2010/08/24 | 127 | 128 | 126.7 | 127.5 | ±0 | ±0% | 26,100 |
| 2010/08/23 | 126.7 | 127.7 | 126 | 127.5 | -0.2 | -0.2% | 11,100 |
| 2010/08/20 | 126.7 | 127.7 | 126.7 | 127.7 | ±0 | ±0% | 4,500 |
| 2010/08/19 | 126.7 | 127.8 | 125.7 | 127.7 | +0.4 | +0.3% | 8,700 |
| 2010/08/18 | 127.7 | 127.7 | 127.3 | 127.3 | ±0 | ±0% | 600 |
| 2010/08/17 | 124.7 | 127.3 | 124.7 | 127.3 | -1.4 | -1.1% | 1,800 |
| 2010/08/16 | 126.5 | 128.7 | 122.3 | 128.7 | +2.2 | +1.7% | 20,400 |
| 2010/08/13 | 128.8 | 128.8 | 125 | 126.5 | -1.8 | -1.4% | 2,100 |
| 2010/08/12 | 125.2 | 128.3 | 122 | 128.3 | ±0 | ±0% | 50,400 |
| 2010/08/11 | 127.3 | 131.5 | 126.7 | 128.3 | -3.2 | -2.4% | 19,200 |
| 2010/08/10 | 131.3 | 131.7 | 129.2 | 131.5 | -0.2 | -0.2% | 5,400 |
| 2010/08/09 | 130 | 131.7 | 130 | 131.7 | +0.4 | +0.3% | 9,300 |
| 2010/08/06 | 130 | 131.3 | 130 | 131.3 | +0.3 | +0.2% | 1,500 |
| 2010/08/05 | 131 | 131 | 127.7 | 131 | -1.8 | -1.4% | 12,000 |
| 2010/08/04 | 131.7 | 133 | 130.3 | 132.8 | -0.5 | -0.4% | 16,500 |
| 2010/08/03 | 133.3 | 133.5 | 131.7 | 133.3 | +2 | +1.5% | 25,200 |
| 2010/08/02 | 132.7 | 132.7 | 131 | 131.3 | -1.2 | -0.9% | 9,900 |
| 2010/07/30 | 130.7 | 132.5 | 130.7 | 132.5 | ±0 | ±0% | 5,100 |
| 2010/07/29 | 131.3 | 132.5 | 130.3 | 132.5 | -0.3 | -0.2% | 9,600 |
| 2010/07/28 | 133 | 133.7 | 131.2 | 132.8 | +0.5 | +0.4% | 3,900 |
| 2010/07/27 | 130.3 | 132.7 | 130.3 | 132.3 | -0.9 | -0.7% | 12,000 |
| 2010/07/26 | 132 | 133.2 | 131.2 | 133.2 | +1.2 | +0.9% | 13,500 |
| 2010/07/23 | 134.3 | 134.3 | 131.2 | 132 | ±0 | ±0% | 21,900 |
| 2010/07/22 | 131.7 | 132 | 131.2 | 132 | +0.5 | +0.4% | 10,800 |
| 2010/07/21 | 132 | 132.7 | 131.5 | 131.5 | -0.5 | -0.4% | 6,600 |
| 2010/07/20 | 131.3 | 132 | 130.8 | 132 | +0.2 | +0.2% | 8,100 |
| 2010/07/16 | 132.7 | 132.7 | 130.8 | 131.8 | -1.2 | -0.9% | 5,400 |
| 2010/07/15 | 133.8 | 134.2 | 132.7 | 133 | -0.8 | -0.6% | 8,700 |
| 2010/07/14 | 131.8 | 133.8 | 131.8 | 133.8 | +2.6 | +2% | 13,800 |
| 2010/07/13 | 131.7 | 133 | 131.2 | 131.2 | -2.1 | -1.6% | 3,900 |
| 2010/07/12 | 131 | 134.5 | 131 | 133.3 | ±0 | ±0% | 11,400 |
| 2010/07/09 | 133.2 | 133.3 | 130.3 | 133.3 | +0.1 | +0.1% | 12,900 |
| 2010/07/08 | 133.3 | 134 | 132.2 | 133.2 | ±0 | ±0% | 9,300 |
| 2010/07/07 | 135.7 | 135.7 | 131.8 | 133.2 | +4.5 | +3.5% | 72,300 |
| 2010/07/06 | 126.5 | 128.7 | 125.3 | 128.7 | +0.5 | +0.4% | 13,500 |
3651～
3700
件表示中 / 4823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 | 57,400円 | +5.6% | +30.7% | 5.57% | 23.61倍 | 0.66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 |
| イノベーション | 102,500円 | +13.3% | +10.3% | 2.93% | 16.69倍 | 4.29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 |
| ファースト住 | 106,500円 | +33.4% | +52.9% | 4.04% | 9.26倍 | 0.37倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| シーラＨＤ | 40,400円 | - | - | 2.97% | 19.25倍 | 1.51倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ＬｅＴｅｃｈ | 149,400円 | +46.2% | +10.1% | 2.21% | 12.59倍 | 2.69倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
