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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 126 | 128.2 | 126 | 128.2 | -0.1 | -0.1% | 15,000 |
| 2010/07/02 | 128.3 | 128.3 | 127.7 | 128.3 | +2.3 | +1.8% | 15,000 |
| 2010/07/01 | 127.3 | 128 | 125.8 | 126 | +0.2 | +0.2% | 11,700 |
| 2010/06/30 | 124.8 | 126 | 122.5 | 125.8 | -1.4 | -1.1% | 22,500 |
| 2010/06/29 | 128.7 | 129.2 | 127 | 127.2 | -2 | -1.5% | 18,300 |
| 2010/06/28 | 131 | 131 | 127 | 129.2 | -1.8 | -1.4% | 14,700 |
| 2010/06/25 | 135.3 | 135.3 | 129.8 | 131 | -2 | -1.5% | 72,300 |
| 2010/06/24 | 133.2 | 133.3 | 132 | 133 | +0.8 | +0.6% | 5,100 |
| 2010/06/23 | 133.3 | 133.7 | 132.2 | 132.2 | -1.5 | -1.1% | 33,300 |
| 2010/06/22 | 133.7 | 134 | 133.3 | 133.7 | -0.6 | -0.4% | 20,100 |
| 2010/06/21 | 133 | 134.3 | 131.7 | 134.3 | +1.1 | +0.8% | 35,100 |
| 2010/06/18 | 133.7 | 133.7 | 131.3 | 133.2 | ±0 | ±0% | 22,500 |
| 2010/06/17 | 133.3 | 134.2 | 130 | 133.2 | -1.8 | -1.3% | 27,900 |
| 2010/06/16 | 130.7 | 135 | 130.7 | 135 | +6.7 | +5.2% | 31,200 |
| 2010/06/15 | 127.3 | 129 | 127.2 | 128.3 | +1.3 | +1% | 36,300 |
| 2010/06/14 | 125.7 | 129.3 | 125.7 | 127 | -1 | -0.8% | 16,800 |
| 2010/06/11 | 129.5 | 129.5 | 124.8 | 128 | +0.8 | +0.6% | 7,800 |
| 2010/06/10 | 125 | 127.2 | 123.8 | 127.2 | +1.4 | +1.1% | 20,400 |
| 2010/06/09 | 124.8 | 126.7 | 123.7 | 125.8 | -0.5 | -0.4% | 63,600 |
| 2010/06/08 | 126.2 | 128 | 123.7 | 126.3 | -2.2 | -1.7% | 52,200 |
| 2010/06/07 | 127.8 | 129.7 | 126.3 | 128.5 | -3.3 | -2.5% | 34,500 |
| 2010/06/04 | 132.3 | 132.3 | 130.5 | 131.8 | -0.5 | -0.4% | 10,200 |
| 2010/06/03 | 130 | 132.8 | 130 | 132.3 | +2.6 | +2% | 14,700 |
| 2010/06/02 | 132.7 | 132.7 | 128.3 | 129.7 | -1.6 | -1.2% | 41,700 |
| 2010/06/01 | 129.7 | 131.7 | 129.7 | 131.3 | +0.6 | +0.5% | 22,800 |
| 2010/05/31 | 130.3 | 131.7 | 127.7 | 130.7 | +2.4 | +1.9% | 41,400 |
| 2010/05/28 | 126.7 | 130 | 126.7 | 128.3 | +3.5 | +2.8% | 116,100 |
| 2010/05/27 | 118.7 | 124.8 | 118.7 | 124.8 | ±0 | ±0% | 43,200 |
| 2010/05/26 | 120 | 124.8 | 117.2 | 124.8 | +3.1 | +2.5% | 54,300 |
| 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 |
3701～
3750
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 | 102,000円 | +13.3% | +10.3% | 2.94% | 16.61倍 | 4.27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 | 106,300円 | +33.4% | +52.9% | 4.05% | 9.24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 | 40,200円 | - | - | 2.99% | 19.15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
