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 |
|---|---|---|---|---|---|---|---|
| 2006/06/23 | 806.7 | 833.3 | 806.7 | 833.3 | -6.7 | -0.8% | 55,500 |
| 2006/06/22 | 860 | 863.3 | 840 | 840 | -13.3 | -1.6% | 41,100 |
| 2006/06/21 | 836.7 | 856.7 | 836.7 | 853.3 | +20 | +2.4% | 60,900 |
| 2006/06/20 | 810 | 833.3 | 806.7 | 833.3 | +30 | +3.7% | 19,200 |
| 2006/06/19 | 813.3 | 816.7 | 803.3 | 803.3 | +3.3 | +0.4% | 34,200 |
| 2006/06/16 | 810 | 820 | 796.7 | 800 | +13.3 | +1.7% | 48,000 |
| 2006/06/15 | 796.7 | 803.3 | 783.3 | 786.7 | +16.7 | +2.2% | 38,700 |
| 2006/06/14 | 760 | 776.7 | 740 | 770 | +3.3 | +0.4% | 22,500 |
| 2006/06/13 | 770 | 770 | 766.7 | 766.7 | -6.6 | -0.9% | 14,700 |
| 2006/06/12 | 773.3 | 773.3 | 760 | 773.3 | -3.4 | -0.4% | 31,200 |
| 2006/06/09 | 780 | 780 | 753.3 | 776.7 | +10 | +1.3% | 23,700 |
| 2006/06/08 | 770 | 783.3 | 753.3 | 766.7 | -20 | -2.5% | 41,700 |
| 2006/06/07 | 796.7 | 800 | 783.3 | 786.7 | -3.3 | -0.4% | 14,100 |
| 2006/06/06 | 813.3 | 816.7 | 783.3 | 790 | -30 | -3.7% | 27,300 |
| 2006/06/05 | 813.3 | 830 | 813.3 | 820 | -3.3 | -0.4% | 7,200 |
| 2006/06/02 | 820 | 823.3 | 776.7 | 823.3 | ±0 | ±0% | 100,200 |
| 2006/06/01 | 833.3 | 836.7 | 820 | 823.3 | ±0 | ±0% | 24,900 |
| 2006/05/31 | 823.3 | 846.7 | 800 | 823.3 | -26.7 | -3.1% | 42,600 |
| 2006/05/30 | 853.3 | 860 | 840 | 850 | -16.7 | -1.9% | 33,900 |
| 2006/05/29 | 856.7 | 873.3 | 856.7 | 866.7 | ±0 | ±0% | 30,600 |
| 2006/05/26 | 866.7 | 866.7 | 860 | 866.7 | +26.7 | +3.2% | 52,500 |
| 2006/05/25 | 870 | 873.3 | 840 | 840 | -40 | -4.5% | 24,000 |
| 2006/05/24 | 863.3 | 886.7 | 863.3 | 880 | +3.3 | +0.4% | 38,100 |
| 2006/05/23 | 883.3 | 883.3 | 866.7 | 876.7 | -16.6 | -1.9% | 22,200 |
| 2006/05/22 | 883.3 | 900 | 880 | 893.3 | +6.6 | +0.7% | 27,000 |
| 2006/05/19 | 843.3 | 900 | 836.7 | 886.7 | +46.7 | +5.6% | 55,500 |
| 2006/05/18 | 866.7 | 866.7 | 833.3 | 840 | -50 | -5.6% | 80,400 |
| 2006/05/17 | 883.3 | 900 | 856.7 | 890 | -3.3 | -0.4% | 68,400 |
| 2006/05/16 | 946.7 | 946.7 | 886.7 | 893.3 | -43.4 | -4.6% | 70,500 |
| 2006/05/15 | 940 | 950 | 936.7 | 936.7 | -10 | -1.1% | 17,700 |
| 2006/05/12 | 923.3 | 946.7 | 916.7 | 946.7 | +13.4 | +1.4% | 51,000 |
| 2006/05/11 | 946.7 | 946.7 | 933.3 | 933.3 | -13.4 | -1.4% | 16,800 |
| 2006/05/10 | 966.7 | 966.7 | 943.3 | 946.7 | -20 | -2.1% | 13,500 |
| 2006/05/09 | 976.7 | 976.7 | 953.3 | 966.7 | -13.3 | -1.4% | 29,100 |
| 2006/05/08 | 940 | 980 | 936.7 | 980 | +53.3 | +5.8% | 38,700 |
| 2006/05/02 | 936.7 | 936.7 | 916.7 | 926.7 | -6.6 | -0.7% | 28,200 |
| 2006/05/01 | 933.3 | 936.7 | 926.7 | 933.3 | +6.6 | +0.7% | 26,100 |
| 2006/04/28 | 930 | 930 | 916.7 | 926.7 | -3.3 | -0.4% | 27,900 |
| 2006/04/27 | 930 | 936.7 | 920 | 930 | -3.3 | -0.4% | 9,300 |
| 2006/04/26 | 933.3 | 940 | 930 | 933.3 | -6.7 | -0.7% | 22,200 |
| 2006/04/25 | 910 | 943.3 | 910 | 940 | +30 | +3.3% | 22,800 |
| 2006/04/24 | 886.7 | 930 | 886.7 | 910 | -30 | -3.2% | 55,800 |
| 2006/04/21 | 963.3 | 963.3 | 926.7 | 940 | -23.3 | -2.4% | 42,900 |
| 2006/04/20 | 980 | 983.3 | 960 | 963.3 | -20 | -2% | 34,800 |
| 2006/04/19 | 986.7 | 986.7 | 960 | 983.3 | ±0 | ±0% | 43,200 |
| 2006/04/18 | 943.3 | 983.3 | 940 | 983.3 | ±0 | ±0% | 16,800 |
| 2006/04/17 | 993.3 | 993.3 | 973.3 | 983.3 | -26.7 | -2.6% | 69,300 |
| 2006/04/14 | 1,003.3 | 1,013.3 | 1,000 | 1,010 | -6.7 | -0.7% | 36,900 |
| 2006/04/13 | 1,030 | 1,030 | 1,010 | 1,016.7 | +3.4 | +0.3% | 87,900 |
| 2006/04/12 | 1,006.7 | 1,016.7 | 996.7 | 1,013.3 | -6.7 | -0.7% | 54,300 |
4601～
4650
件表示中 / 4736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 | 53,000円 | +4.8% | +14.0% | 6.04% | 25.32倍 | 0.63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 | 169,600円 | +6.8% | +4.5% | 3.83% | 8.67倍 | 0.88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 |
| ファースト住 | 102,400円 | +33.4% | +52.9% | 4.20% | 8.89倍 | 0.36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 | 92,700円 | +16.8% | +23.6% | 3.02% | 18.69倍 | 4.50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 |
| 和田興産 | 146,400円 | +3.0% | +8.6% | 4.44% | 5.44倍 | 0.52倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
市場注目の銘柄
チャート関連のコラム
