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 |
|---|---|---|---|---|---|---|---|
| 2008/11/10 | 58.7 | 59.3 | 57.2 | 57.9 | -0.4 | -0.7% | 24,300 |
| 2008/11/07 | 58.7 | 59 | 57.1 | 58.3 | -0.4 | -0.7% | 37,800 |
| 2008/11/06 | 59.3 | 61.5 | 58.7 | 58.7 | +2.2 | +3.9% | 74,100 |
| 2008/11/05 | 58.3 | 58.3 | 56.4 | 56.5 | +0.2 | +0.4% | 42,900 |
| 2008/11/04 | 56.5 | 56.7 | 55.3 | 56.3 | +0.3 | +0.5% | 13,500 |
| 2008/10/31 | 54.7 | 56.7 | 53.3 | 56 | +2 | +3.7% | 39,600 |
| 2008/10/30 | 53 | 55 | 52.3 | 54 | -0.3 | -0.6% | 29,700 |
| 2008/10/29 | 55.1 | 58.3 | 52.7 | 54.3 | +0.5 | +0.9% | 45,000 |
| 2008/10/28 | 55 | 55 | 53.3 | 53.8 | -2.9 | -5.1% | 19,500 |
| 2008/10/27 | 58.3 | 59.3 | 56.7 | 56.7 | -3.3 | -5.5% | 20,400 |
| 2008/10/24 | 58.3 | 60.7 | 57.7 | 60 | +5.7 | +10.5% | 64,200 |
| 2008/10/23 | 54.8 | 54.8 | 53.3 | 54.3 | -0.7 | -1.3% | 17,400 |
| 2008/10/22 | 54.7 | 56.7 | 54.3 | 55 | +0.3 | +0.5% | 24,300 |
| 2008/10/21 | 51.1 | 54.7 | 51.1 | 54.7 | +3.7 | +7.3% | 33,900 |
| 2008/10/20 | 49.7 | 51 | 49 | 51 | -1.3 | -2.5% | 142,200 |
| 2008/10/17 | 54.7 | 56 | 50.3 | 52.3 | -1.7 | -3.1% | 65,400 |
| 2008/10/16 | 54 | 54 | 52.3 | 54 | -1.7 | -3.1% | 57,600 |
| 2008/10/15 | 54.7 | 56 | 54 | 55.7 | +2.4 | +4.5% | 50,700 |
| 2008/10/14 | 52.4 | 53.3 | 52.4 | 53.3 | +6.6 | +14.1% | 130,500 |
| 2008/10/10 | 46.7 | 47.3 | 43.7 | 46.7 | -2 | -4.1% | 93,600 |
| 2008/10/09 | 46 | 50.3 | 46 | 48.7 | ±0 | ±0% | 72,300 |
| 2008/10/08 | 52.7 | 52.7 | 48.3 | 48.7 | -5.6 | -10.3% | 115,500 |
| 2008/10/07 | 50.1 | 54.3 | 50.1 | 54.3 | -2.4 | -4.2% | 107,100 |
| 2008/10/06 | 62 | 62.3 | 56.7 | 56.7 | -6.6 | -10.4% | 70,800 |
| 2008/10/03 | 61.8 | 63.3 | 61.7 | 63.3 | +0.5 | +0.8% | 18,600 |
| 2008/10/02 | 66 | 66 | 62 | 62.8 | -2.2 | -3.4% | 36,000 |
| 2008/10/01 | 66.3 | 66.7 | 64.7 | 65 | -0.7 | -1.1% | 30,900 |
| 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 |
4101～
4150
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 | 57,200円 | +5.6% | +30.7% | 5.59% | 23.53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 | 105,100円 | +33.4% | +52.9% | 4.09% | 9.14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 | 303,000円 | +19.5% | +31.2% | 0.00% | 30.50倍 | 5.41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 | 38,800円 | - | - | 3.09% | 18.48倍 | 1.45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
