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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 80.7 | 81.3 | 80.5 | 81.3 | +0.6 | +0.7% | 17,400 |
| 2008/07/16 | 80.7 | 80.7 | 80.7 | 80.7 | -1.1 | -1.3% | 2,700 |
| 2008/07/15 | 82 | 82 | 80.1 | 81.8 | -0.2 | -0.2% | 50,700 |
| 2008/07/14 | 82.3 | 82.3 | 81.3 | 82 | -0.3 | -0.4% | 42,000 |
| 2008/07/11 | 82.2 | 82.3 | 82.2 | 82.3 | +0.1 | +0.1% | 13,500 |
| 2008/07/10 | 81.7 | 82.3 | 81.7 | 82.2 | -0.1 | -0.1% | 10,800 |
| 2008/07/09 | 82.3 | 82.3 | 82 | 82.3 | ±0 | ±0% | 9,000 |
| 2008/07/08 | 82 | 82.3 | 81.5 | 82.3 | +0.3 | +0.4% | 13,800 |
| 2008/07/07 | 85.3 | 85.3 | 80.7 | 82 | +0.7 | +0.9% | 89,700 |
| 2008/07/04 | 80.7 | 82.3 | 80.7 | 81.3 | +0.5 | +0.6% | 12,900 |
| 2008/07/03 | 82.7 | 82.7 | 80.8 | 80.8 | -1.5 | -1.8% | 15,000 |
| 2008/07/02 | 84 | 84 | 82.3 | 82.3 | -1.7 | -2% | 31,800 |
| 2008/07/01 | 81.7 | 84.3 | 81.7 | 84 | +2.7 | +3.3% | 12,000 |
| 2008/06/30 | 80.7 | 81.3 | 80.7 | 81.3 | -1 | -1.2% | 7,500 |
| 2008/06/27 | 81.1 | 84 | 81.1 | 82.3 | -0.5 | -0.6% | 13,500 |
| 2008/06/26 | 82.7 | 82.8 | 82.7 | 82.8 | -0.8 | -1% | 4,500 |
| 2008/06/25 | 93.2 | 93.3 | 83.5 | 83.6 | -3.1 | -3.6% | 48,600 |
| 2008/06/24 | 85 | 87.3 | 85 | 86.7 | +1.7 | +2% | 15,000 |
| 2008/06/23 | 86.7 | 86.7 | 81.6 | 85 | -2.1 | -2.4% | 40,200 |
| 2008/06/20 | 88.3 | 88.3 | 87 | 87.1 | -1.2 | -1.4% | 6,300 |
| 2008/06/19 | 88.7 | 88.7 | 88.3 | 88.3 | -0.2 | -0.2% | 5,400 |
| 2008/06/18 | 89.3 | 89.3 | 88.4 | 88.5 | -1.2 | -1.3% | 17,400 |
| 2008/06/17 | 87 | 89.7 | 85.5 | 89.7 | ±0 | ±0% | 18,000 |
| 2008/06/16 | 91 | 91 | 88 | 89.7 | -2 | -2.2% | 31,500 |
| 2008/06/13 | 92.3 | 92.3 | 91.7 | 91.7 | -2 | -2.1% | 6,000 |
| 2008/06/12 | 94 | 94 | 92 | 93.7 | -1 | -1.1% | 12,000 |
| 2008/06/11 | 94.7 | 95.3 | 94.7 | 94.7 | ±0 | ±0% | 6,300 |
| 2008/06/10 | 95.5 | 95.7 | 94.7 | 94.7 | -0.8 | -0.8% | 13,800 |
| 2008/06/09 | 95.3 | 95.7 | 95.3 | 95.5 | +0.2 | +0.2% | 13,800 |
| 2008/06/06 | 96.6 | 96.6 | 95.3 | 95.3 | -1.3 | -1.3% | 15,900 |
| 2008/06/05 | 96.4 | 96.7 | 95.7 | 96.6 | +0.2 | +0.2% | 13,200 |
| 2008/06/04 | 96.7 | 96.7 | 96 | 96.4 | -0.3 | -0.3% | 15,300 |
| 2008/06/03 | 96.7 | 97 | 96.4 | 96.7 | -0.2 | -0.2% | 21,900 |
| 2008/06/02 | 96.4 | 97 | 96.4 | 96.9 | +0.6 | +0.6% | 4,200 |
| 2008/05/30 | 97 | 97 | 96.3 | 96.3 | -0.7 | -0.7% | 27,600 |
| 2008/05/29 | 96.3 | 97 | 95.7 | 97 | +0.7 | +0.7% | 18,600 |
| 2008/05/28 | 97 | 97.2 | 96.3 | 96.3 | -0.7 | -0.7% | 20,400 |
| 2008/05/27 | 97.5 | 98 | 96.7 | 97 | +0.5 | +0.5% | 24,600 |
| 2008/05/26 | 96.9 | 96.9 | 95.7 | 96.5 | -0.4 | -0.4% | 30,300 |
| 2008/05/23 | 98.3 | 98.3 | 96.8 | 96.9 | +0.3 | +0.3% | 46,800 |
| 2008/05/22 | 96.7 | 96.7 | 95.5 | 96.6 | -0.1 | -0.1% | 21,600 |
| 2008/05/21 | 97.1 | 97.7 | 96.7 | 96.7 | -0.9 | -0.9% | 29,100 |
| 2008/05/20 | 97.7 | 97.7 | 97.1 | 97.6 | -0.1 | -0.1% | 59,700 |
| 2008/05/19 | 97.4 | 97.7 | 97.3 | 97.7 | +0.3 | +0.3% | 59,700 |
| 2008/05/16 | 97.7 | 97.9 | 97.3 | 97.4 | -0.3 | -0.3% | 27,600 |
| 2008/05/15 | 97.7 | 98.3 | 96.3 | 97.7 | +0.1 | +0.1% | 46,200 |
| 2008/05/14 | 98.3 | 98.3 | 97 | 97.6 | -1.1 | -1.1% | 62,700 |
| 2008/05/13 | 100 | 100 | 97 | 98.7 | -0.1 | -0.1% | 160,200 |
| 2008/05/12 | 98.8 | 98.8 | 96.8 | 98.8 | +10 | +11.3% | 234,300 |
| 2008/05/09 | 88.7 | 90 | 88.7 | 88.8 | +1.5 | +1.7% | 52,500 |
4001～
4050
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
