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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 1,144.4 | 1,155.6 | 1,105.6 | 1,107.8 | -3.3 | -0.3% | 532,800 |
| 2006/02/08 | 1,166.7 | 1,188.9 | 1,103.3 | 1,111.1 | -77.8 | -6.5% | 807,300 |
| 2006/02/07 | 1,188.9 | 1,222.2 | 1,144.4 | 1,188.9 | ±0 | ±0% | 1,123,200 |
| 2006/02/06 | 1,222.2 | 1,355.6 | 1,166.7 | 1,188.9 | +33.3 | +2.9% | 5,461,200 |
| 2006/02/03 | 1,110 | 1,211.1 | 1,096.7 | 1,155.6 | +47.8 | +4.3% | 1,868,400 |
| 2006/02/02 | 1,047.8 | 1,108.9 | 1,041.1 | 1,107.8 | +67.8 | +6.5% | 333,900 |
| 2006/02/01 | 1,055.6 | 1,066.7 | 1,031.1 | 1,040 | -26.7 | -2.5% | 200,700 |
| 2006/01/31 | 1,057.8 | 1,077.8 | 1,022.2 | 1,066.7 | +10 | +0.9% | 204,300 |
| 2006/01/30 | 1,105.6 | 1,122.2 | 1,047.8 | 1,056.7 | -42.2 | -3.8% | 437,400 |
| 2006/01/27 | 1,101.1 | 1,122.2 | 1,080 | 1,098.9 | +42.2 | +4% | 621,000 |
| 2006/01/26 | 1,046.7 | 1,066.7 | 1,035.6 | 1,056.7 | +43.4 | +4.3% | 342,000 |
| 2006/01/25 | 1,017.8 | 1,057.8 | 967.8 | 1,013.3 | +17.7 | +1.8% | 580,500 |
| 2006/01/24 | 945.6 | 995.6 | 927.8 | 995.6 | +111.2 | +12.6% | 454,500 |
| 2006/01/23 | 927.8 | 953.3 | 883.3 | 884.4 | -110 | -11.1% | 706,500 |
| 2006/01/20 | 1,091.1 | 1,111.1 | 955.6 | 994.4 | -63.4 | -6% | 648,000 |
| 2006/01/19 | 935.6 | 1,057.8 | 935.6 | 1,057.8 | +111.1 | +11.7% | 770,400 |
| 2006/01/18 | 1,036.7 | 1,057.8 | 946.7 | 946.7 | -111.1 | -10.5% | 1,071,000 |
| 2006/01/17 | 1,100 | 1,311.1 | 1,000 | 1,057.8 | -108.9 | -9.3% | 2,838,600 |
| 2006/01/16 | 1,105.6 | 1,200 | 1,084.4 | 1,166.7 | +86.7 | +8% | 2,336,400 |
| 2006/01/13 | 1,144.4 | 1,200 | 1,073.3 | 1,080 | -86.7 | -7.4% | 1,597,500 |
| 2006/01/12 | 1,094.4 | 1,188.9 | 1,062.2 | 1,166.7 | +94.5 | +8.8% | 2,511,000 |
| 2006/01/11 | 963.3 | 1,072.2 | 963.3 | 1,072.2 | +111.1 | +11.6% | 643,500 |
| 2006/01/10 | 960 | 977.8 | 951.1 | 961.1 | +11.1 | +1.2% | 303,300 |
| 2006/01/06 | 930 | 974.4 | 930 | 950 | +11.1 | +1.2% | 318,600 |
| 2006/01/05 | 972.2 | 984.4 | 922.2 | 938.9 | -42.2 | -4.3% | 530,100 |
| 2006/01/04 | 1,037.8 | 1,053.3 | 976.7 | 981.1 | -45.6 | -4.4% | 628,200 |
| 2005/12/30 | 1,054.4 | 1,064.4 | 1,011.1 | 1,026.7 | -27.7 | -2.6% | 512,100 |
| 2005/12/29 | 1,122.2 | 1,166.7 | 1,011.1 | 1,054.4 | -10 | -0.9% | 1,890,000 |
| 2005/12/28 | 975.6 | 1,064.4 | 973.3 | 1,064.4 | +111.1 | +11.7% | 1,664,100 |
| 2005/12/27 | 907.8 | 961.1 | 886.7 | 953.3 | +56.6 | +6.3% | 1,098,000 |
| 2005/12/26 | 838.9 | 910 | 828.9 | 896.7 | +80 | +9.8% | 1,485,000 |
| 2005/12/22 | 811.1 | 821.1 | 777.8 | 816.7 | -5.5 | -0.7% | 792,900 |
| 2005/12/21 | 833.3 | 897.8 | 795.6 | 822.2 | +22.2 | +2.8% | 2,700,900 |
| 2005/12/20 | 777.8 | 804.4 | 768.9 | 800 | +28.9 | +3.7% | 1,012,500 |
| 2005/12/19 | 761.1 | 807.8 | 755.6 | 771.1 | +14.4 | +1.9% | 1,007,100 |
| 2005/12/16 | 760 | 767.8 | 754.4 | 756.7 | -1.1 | -0.1% | 312,300 |
| 2005/12/15 | 777.8 | 796.7 | 750 | 757.8 | -40 | -5% | 1,153,800 |
| 2005/12/14 | 753.3 | 821.1 | 746.7 | 797.8 | +46.7 | +6.2% | 1,724,400 |
| 2005/12/13 | 753.3 | 760 | 738.9 | 751.1 | +4.4 | +0.6% | 469,800 |
| 2005/12/12 | 763.3 | 783.3 | 742.2 | 746.7 | -5.5 | -0.7% | 1,260,000 |
| 2005/12/09 | 797.8 | 836.7 | 744.4 | 752.2 | -23.4 | -3% | 4,268,700 |
| 2005/12/08 | 722.2 | 777.8 | 677.8 | 775.6 | +42.3 | +5.8% | 2,269,800 |
| 2005/12/07 | 745.6 | 785.6 | 722.2 | 733.3 | -45.6 | -5.9% | 4,959,900 |
| 2005/12/06 | 667.8 | 778.9 | 647.8 | 778.9 | - | - | 9,633,600 |
4601～
4644
件表示中 / 4644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 | 55,400円 | +4.8% | +14.0% | 5.78% | 26.44倍 | 0.65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 | 177,900円 | +6.8% | +4.5% | 3.65% | 9.10倍 | 0.93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 | 63,800円 | +116.5% | +35.4% | 5.96% | 5.15倍 | 2.27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 | 100,300円 | -14.9% | -18.1% | 4.29% | 10.56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 |
| Ｆブラザース | 115,100円 | -21.4% | -68.7% | 5.82% | 22.42倍 | 0.67倍 |
|
不動産の自己勘定投資と私募ファンド運用が柱。商業施設、オフィスビルに加えてホテル拡充 |
市場注目の銘柄
チャート関連のコラム
