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 |
---|---|---|---|---|---|---|---|
2009/06/03 | 112 | 122.7 | 111.7 | 120.5 | +7.2 | +6.4% | 75,300 |
2009/06/02 | 125.7 | 128.3 | 110 | 113.3 | -4.7 | -4% | 317,700 |
2009/06/01 | 113.8 | 121.3 | 113.3 | 118 | +8.2 | +7.5% | 202,800 |
2009/05/29 | 108 | 111.7 | 106.3 | 109.8 | +8.1 | +8% | 237,900 |
2009/05/28 | 90.7 | 101.7 | 90 | 101.7 | +10 | +10.9% | 150,300 |
2009/05/27 | 90 | 94.3 | 90 | 91.7 | +2.4 | +2.7% | 109,200 |
2009/05/26 | 89.3 | 90 | 88.4 | 89.3 | -0.4 | -0.4% | 63,900 |
2009/05/25 | 88.5 | 89.7 | 87 | 89.7 | +2.2 | +2.5% | 77,100 |
2009/05/22 | 88 | 89.7 | 87.2 | 87.5 | -0.5 | -0.6% | 76,200 |
2009/05/21 | 88 | 89.7 | 87.7 | 88 | -1 | -1.1% | 117,900 |
2009/05/20 | 88.7 | 89.7 | 87.3 | 89 | +1.3 | +1.5% | 57,600 |
2009/05/19 | 91.5 | 91.5 | 87.7 | 87.7 | +1.7 | +2% | 64,200 |
2009/05/18 | 89 | 91 | 86 | 86 | -4 | -4.4% | 162,900 |
2009/05/15 | 90 | 91.3 | 88.8 | 90 | -2 | -2.2% | 77,700 |
2009/05/14 | 93.3 | 93.4 | 91.7 | 92 | -2.7 | -2.9% | 113,700 |
2009/05/13 | 96.7 | 96.7 | 92.7 | 94.7 | +1.4 | +1.5% | 98,400 |
2009/05/12 | 93.7 | 95.1 | 91.7 | 93.3 | +2.6 | +2.9% | 179,400 |
2009/05/11 | 88.9 | 91 | 87.7 | 90.7 | +4.8 | +5.6% | 62,100 |
2009/05/08 | 83.3 | 85.9 | 83.3 | 85.9 | +2.6 | +3.1% | 45,900 |
2009/05/07 | 83 | 84 | 82 | 83.3 | +3.3 | +4.1% | 126,300 |
2009/05/01 | 79.4 | 80 | 79 | 80 | ±0 | ±0% | 79,800 |
2009/04/30 | 79.2 | 80 | 79.2 | 80 | +0.7 | +0.9% | 41,100 |
2009/04/28 | 78.7 | 79.3 | 78.5 | 79.3 | +0.6 | +0.8% | 73,500 |
2009/04/27 | 76.7 | 79.3 | 76.7 | 78.7 | +1.7 | +2.2% | 77,400 |
2009/04/24 | 72.7 | 77.3 | 71.7 | 77 | +5.3 | +7.4% | 214,500 |
2009/04/23 | 70.8 | 71.8 | 70.7 | 71.7 | +0.9 | +1.3% | 29,700 |
2009/04/22 | 69.4 | 70.8 | 68.3 | 70.8 | +3.4 | +5% | 8,100 |
2009/04/21 | 68.4 | 68.5 | 67 | 67.4 | -1 | -1.5% | 60,300 |
2009/04/20 | 70 | 71 | 68.4 | 68.4 | -1.6 | -2.3% | 45,300 |
2009/04/17 | 71 | 71.7 | 68.8 | 70 | -0.9 | -1.3% | 56,400 |
2009/04/16 | 70.9 | 72.7 | 70.9 | 70.9 | -3 | -4.1% | 82,500 |
2009/04/15 | 72.7 | 74 | 72 | 73.9 | +0.2 | +0.3% | 38,700 |
2009/04/14 | 73.3 | 74.7 | 70.3 | 73.7 | -0.6 | -0.8% | 91,800 |
2009/04/13 | 71.3 | 74.3 | 67.7 | 74.3 | +2.6 | +3.6% | 109,500 |
2009/04/10 | 77.7 | 77.7 | 71.7 | 71.7 | -3 | -4% | 88,200 |
2009/04/09 | 67.7 | 75.2 | 67.7 | 74.7 | +4.7 | +6.7% | 60,900 |
2009/04/08 | 68.7 | 70 | 67.1 | 70 | +0.4 | +0.6% | 80,700 |
2009/04/07 | 69.1 | 69.6 | 68.3 | 69.6 | -0.4 | -0.6% | 56,400 |
2009/04/06 | 71 | 71 | 69.3 | 70 | ±0 | ±0% | 53,400 |
2009/04/03 | 69.3 | 71.7 | 69.3 | 70 | -0.7 | -1% | 69,600 |
2009/04/02 | 70 | 70.7 | 68.7 | 70.7 | +1.5 | +2.2% | 96,900 |
2009/04/01 | 70 | 71 | 69.2 | 69.2 | -0.8 | -1.1% | 24,900 |
2009/03/31 | 70.4 | 71.3 | 68.3 | 70 | -1.3 | -1.8% | 62,100 |
2009/03/30 | 75 | 75 | 70 | 71.3 | -4.4 | -5.8% | 70,800 |
2009/03/27 | 76.6 | 77.8 | 75.7 | 75.7 | -1 | -1.3% | 88,500 |
2009/03/26 | 79 | 79.6 | 76.7 | 76.7 | -10 | -11.5% | 126,000 |
2009/03/25 | 89.7 | 89.7 | 86.6 | 86.7 | ±0 | ±0% | 115,200 |
2009/03/24 | 86.6 | 88 | 84.3 | 86.7 | +0.1 | +0.1% | 97,200 |
2009/03/23 | 78.9 | 86.7 | 76.9 | 86.6 | +7.7 | +9.8% | 153,900 |
2009/03/19 | 76 | 78.9 | 76 | 78.9 | +3.1 | +4.1% | 55,800 |
3751~
3800
件表示中 / 4607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 | 56,700円 | +4.8% | +14.0% | 5.64% | 26.94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 |
ウェルス | 96,700円 | -19.0% | +17.5% | 1.96% | 9.27倍 | 1.00倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
パラカ | 175,300円 | +7.6% | +5.8% | 3.65% | 9.54倍 | 0.96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 |
フェイスNW | 171,100円 | +48.1% | +124.2% | 5.61% | 6.26倍 | 2.27倍 |
|
投資家向けRC賃貸物件の1棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
テンポイノベ | 94,400円 | +18.1% | -6.8% | 2.22% | 25.13倍 | 4.78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 |
市場注目の銘柄
チャート関連のコラム