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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 67.7 | 67.7 | 63.3 | 65.7 | -3.6 | -5.2% | 64,500 |
| 2008/09/29 | 73.4 | 73.4 | 69.3 | 69.3 | -5.7 | -7.6% | 16,800 |
| 2008/09/26 | 75 | 76.7 | 73.7 | 75 | ±0 | ±0% | 33,600 |
| 2008/09/25 | 76.8 | 76.8 | 74.8 | 75 | ±0 | ±0% | 22,200 |
| 2008/09/24 | 76.6 | 76.7 | 72.7 | 75 | -3 | -3.8% | 39,900 |
| 2008/09/22 | 77.7 | 78 | 72 | 78 | +1.3 | +1.7% | 30,900 |
| 2008/09/19 | 77.1 | 80.7 | 71.7 | 76.7 | +0.6 | +0.8% | 90,900 |
| 2008/09/18 | 75.7 | 77.7 | 72.7 | 76.1 | +8.4 | +12.4% | 237,300 |
| 2008/09/17 | 67.7 | 67.9 | 66.7 | 67.7 | -0.2 | -0.3% | 37,800 |
| 2008/09/16 | 63.7 | 68.3 | 63.3 | 67.9 | +2.9 | +4.5% | 166,200 |
| 2008/09/12 | 65 | 66.6 | 65 | 65 | +1.1 | +1.7% | 63,300 |
| 2008/09/11 | 64.7 | 65 | 63.9 | 63.9 | -1.1 | -1.7% | 21,300 |
| 2008/09/10 | 64.8 | 65 | 63.3 | 65 | ±0 | ±0% | 57,900 |
| 2008/09/09 | 65 | 65 | 62.1 | 65 | +1.8 | +2.8% | 74,700 |
| 2008/09/08 | 63.3 | 64.3 | 63.2 | 63.2 | +0.5 | +0.8% | 39,600 |
| 2008/09/05 | 62.7 | 62.7 | 61.4 | 62.7 | -0.5 | -0.8% | 32,400 |
| 2008/09/04 | 63.3 | 63.3 | 62.7 | 63.2 | +0.2 | +0.3% | 30,000 |
| 2008/09/03 | 64 | 64.6 | 63 | 63 | -1.7 | -2.6% | 33,000 |
| 2008/09/02 | 66.7 | 66.7 | 63.9 | 64.7 | +1 | +1.6% | 33,000 |
| 2008/09/01 | 64.9 | 64.9 | 63.7 | 63.7 | -1.1 | -1.7% | 29,100 |
| 2008/08/29 | 65.3 | 66.2 | 64.8 | 64.8 | -1.2 | -1.8% | 20,100 |
| 2008/08/28 | 67 | 68 | 66 | 66 | -1 | -1.5% | 24,900 |
| 2008/08/27 | 68 | 68 | 66.2 | 67 | ±0 | ±0% | 18,300 |
| 2008/08/26 | 66.8 | 67.7 | 66.8 | 67 | +0.2 | +0.3% | 19,800 |
| 2008/08/25 | 68 | 68 | 66.7 | 66.8 | +1.1 | +1.7% | 64,200 |
| 2008/08/22 | 66 | 66 | 65 | 65.7 | -0.3 | -0.5% | 24,900 |
| 2008/08/21 | 65.2 | 66.6 | 64.3 | 66 | +0.8 | +1.2% | 6,000 |
| 2008/08/20 | 65.2 | 65.2 | 65.2 | 65.2 | +0.2 | +0.3% | 1,500 |
| 2008/08/19 | 66.7 | 66.7 | 63.3 | 65 | -1.7 | -2.5% | 31,800 |
| 2008/08/18 | 65.7 | 66.7 | 65.7 | 66.7 | +1 | +1.5% | 42,600 |
| 2008/08/15 | 70 | 70 | 64.4 | 65.7 | -4.3 | -6.1% | 63,600 |
| 2008/08/14 | 72.7 | 72.7 | 70 | 70 | -3.3 | -4.5% | 25,200 |
| 2008/08/13 | 73.7 | 74 | 72.7 | 73.3 | -0.4 | -0.5% | 41,700 |
| 2008/08/12 | 74 | 74 | 73.7 | 73.7 | -0.3 | -0.4% | 16,500 |
| 2008/08/11 | 75 | 75.7 | 73.7 | 74 | -0.2 | -0.3% | 38,700 |
| 2008/08/08 | 73.7 | 74.7 | 70.5 | 74.2 | +5.5 | +8% | 32,400 |
| 2008/08/07 | 70 | 70 | 66.7 | 68.7 | -1.3 | -1.9% | 28,500 |
| 2008/08/06 | 70.7 | 71.7 | 70 | 70 | -1.7 | -2.4% | 43,500 |
| 2008/08/05 | 71.7 | 71.7 | 71.5 | 71.7 | ±0 | ±0% | 18,900 |
| 2008/08/04 | 72 | 74 | 71.7 | 71.7 | -0.3 | -0.4% | 13,500 |
| 2008/08/01 | 74 | 74 | 72 | 72 | -2.1 | -2.8% | 33,000 |
| 2008/07/31 | 75 | 75.8 | 74.1 | 74.1 | -1.9 | -2.5% | 3,600 |
| 2008/07/30 | 76.3 | 76.4 | 73.4 | 76 | -0.3 | -0.4% | 54,900 |
| 2008/07/29 | 75.7 | 76.7 | 75.7 | 76.3 | +0.5 | +0.7% | 25,800 |
| 2008/07/28 | 76 | 76.7 | 75.7 | 75.8 | +0.5 | +0.7% | 29,100 |
| 2008/07/25 | 76.7 | 76.7 | 73.3 | 75.3 | -0.9 | -1.2% | 47,700 |
| 2008/07/24 | 76.7 | 76.7 | 75 | 76.2 | -1.3 | -1.7% | 32,400 |
| 2008/07/23 | 79.3 | 79.3 | 77.3 | 77.5 | -1.8 | -2.3% | 10,800 |
| 2008/07/22 | 80 | 80 | 75.7 | 79.3 | -1.7 | -2.1% | 42,300 |
| 2008/07/18 | 81.3 | 81.3 | 80 | 81 | -0.3 | -0.4% | 45,000 |
3951～
4000
件表示中 / 4645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 | 56,100円 | +4.8% | +14.0% | 5.70% | 26.78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 |
| パラカ | 179,700円 | +6.8% | +4.5% | 3.62% | 9.19倍 | 0.94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 |
| グロバル社 | 63,500円 | +116.5% | +35.4% | 5.98% | 5.13倍 | 2.26倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| ファースト住 | 100,100円 | -14.9% | -18.1% | 4.30% | 10.54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 | 94,300円 | +16.8% | +23.6% | 2.23% | 19.01倍 | 4.58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
