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 |
|---|---|---|---|---|---|---|---|
| 2008/08/26 | 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 |
| 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 |
4151～
4200
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
