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 |
|---|---|---|---|---|---|---|---|
| 2006/06/05 | 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 |
| 2006/04/11 | 1,036.7 | 1,036.7 | 1,010 | 1,020 | -30 | -2.9% | 82,800 |
| 2006/04/10 | 1,026.7 | 1,050 | 1,020 | 1,050 | +6.7 | +0.6% | 52,200 |
| 2006/04/07 | 1,046.7 | 1,083.3 | 1,016.7 | 1,043.3 | +3.3 | +0.3% | 157,800 |
| 2006/04/06 | 990 | 1,040 | 986.7 | 1,040 | +56.7 | +5.8% | 195,900 |
| 2006/04/05 | 1,000 | 1,046.7 | 983.3 | 983.3 | -10 | -1% | 360,300 |
| 2006/04/04 | 986.7 | 1,000 | 986.7 | 993.3 | +10 | +1% | 159,300 |
| 2006/04/03 | 986.7 | 996.7 | 976.7 | 983.3 | +10 | +1% | 150,000 |
| 2006/03/31 | 966.7 | 980 | 953.3 | 973.3 | +13.3 | +1.4% | 80,400 |
| 2006/03/30 | 950 | 973.3 | 933.3 | 960 | +10 | +1.1% | 172,800 |
| 2006/03/29 | 903.3 | 1,006.7 | 893.3 | 950 | +46.7 | +5.2% | 532,800 |
| 2006/03/28 | 900 | 926.7 | 870 | 903.3 | -30 | -3.2% | 342,900 |
| 2006/03/27 | 961.1 | 964.4 | 933.3 | 933.3 | -38.9 | -4% | 216,000 |
| 2006/03/24 | 977.8 | 977.8 | 960 | 972.2 | -5.6 | -0.6% | 130,500 |
| 2006/03/23 | 996.7 | 996.7 | 977.8 | 977.8 | -22.2 | -2.2% | 58,500 |
4701～
4750
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
