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 |
|---|---|---|---|---|---|---|---|
| 2009/06/24 | 140 | 140 | 133.3 | 138.3 | -1.7 | -1.2% | 81,600 |
| 2009/06/23 | 142.5 | 142.5 | 137.5 | 140 | -1.7 | -1.2% | 22,800 |
| 2009/06/22 | 140 | 143.2 | 137.3 | 141.7 | +3.4 | +2.5% | 43,500 |
| 2009/06/19 | 138.3 | 139 | 136 | 138.3 | +0.3 | +0.2% | 53,100 |
| 2009/06/18 | 138.3 | 140 | 136.7 | 138 | +0.7 | +0.5% | 66,300 |
| 2009/06/17 | 130.5 | 138.7 | 130.5 | 137.3 | +4.3 | +3.2% | 78,300 |
| 2009/06/16 | 139.3 | 140 | 131.2 | 133 | -9 | -6.3% | 145,800 |
| 2009/06/15 | 138.3 | 143.3 | 137 | 142 | +3.7 | +2.7% | 111,600 |
| 2009/06/12 | 140.3 | 146.7 | 138.3 | 138.3 | -5 | -3.5% | 131,400 |
| 2009/06/11 | 134 | 143.3 | 134 | 143.3 | +13.3 | +10.2% | 442,500 |
| 2009/06/10 | 116.7 | 130 | 116.3 | 130 | +13.3 | +11.4% | 237,600 |
| 2009/06/09 | 119.3 | 119.3 | 114.3 | 116.7 | ±0 | ±0% | 37,500 |
| 2009/06/08 | 119.7 | 119.7 | 110.3 | 116.7 | -1.6 | -1.4% | 174,600 |
| 2009/06/05 | 119 | 120 | 115.7 | 118.3 | +0.6 | +0.5% | 42,300 |
| 2009/06/04 | 119.3 | 119.3 | 114.3 | 117.7 | -2.8 | -2.3% | 162,300 |
| 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 |
3951～
4000
件表示中 / 4822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 | 57,600円 | +5.6% | +30.7% | 5.56% | 23.69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 | 102,200円 | +13.3% | +10.3% | 2.94% | 16.64倍 | 4.28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 | 105,700円 | +33.4% | +52.9% | 4.07% | 9.19倍 | 0.36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 |
| リアルゲイト | 319,500円 | +19.5% | +31.2% | 0.00% | 32.16倍 | 5.70倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| シーラＨＤ | 39,800円 | - | - | 3.02% | 18.96倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
