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 |
|---|---|---|---|---|---|---|---|
| 2006/03/22 | 991.1 | 1,000 | 985.6 | 1,000 | +11.1 | +1.1% | 159,300 |
| 2006/03/20 | 961.1 | 993.3 | 958.9 | 988.9 | +11.1 | +1.1% | 181,800 |
| 2006/03/17 | 963.3 | 980 | 944.4 | 977.8 | +14.5 | +1.5% | 80,100 |
| 2006/03/16 | 988.9 | 988.9 | 947.8 | 963.3 | -25.6 | -2.6% | 87,300 |
| 2006/03/15 | 986.7 | 990 | 974.4 | 988.9 | +6.7 | +0.7% | 127,800 |
| 2006/03/14 | 993.3 | 993.3 | 972.2 | 982.2 | -14.5 | -1.5% | 103,500 |
| 2006/03/13 | 990 | 996.7 | 970 | 996.7 | +15.6 | +1.6% | 214,200 |
| 2006/03/10 | 944.4 | 997.8 | 944.4 | 981.1 | +41.1 | +4.4% | 299,700 |
| 2006/03/09 | 923.3 | 941.1 | 923.3 | 940 | +13.3 | +1.4% | 60,300 |
| 2006/03/08 | 938.9 | 938.9 | 918.9 | 926.7 | -7.7 | -0.8% | 22,500 |
| 2006/03/07 | 932.2 | 937.8 | 927.8 | 934.4 | -6.7 | -0.7% | 33,300 |
| 2006/03/06 | 918.9 | 941.1 | 901.1 | 941.1 | +12.2 | +1.3% | 45,000 |
| 2006/03/03 | 933.3 | 938.9 | 911.1 | 928.9 | -4.4 | -0.5% | 74,700 |
| 2006/03/02 | 958.9 | 960 | 927.8 | 933.3 | -26.7 | -2.8% | 89,100 |
| 2006/03/01 | 937.8 | 965.6 | 914.4 | 960 | ±0 | ±0% | 90,900 |
| 2006/02/28 | 995.6 | 995.6 | 955.6 | 960 | -25.6 | -2.6% | 210,600 |
| 2006/02/27 | 988.9 | 1,011.1 | 966.7 | 985.6 | +18.9 | +2% | 308,700 |
| 2006/02/24 | 957.8 | 986.7 | 942.2 | 966.7 | +15.6 | +1.6% | 498,600 |
| 2006/02/23 | 945.6 | 977.8 | 943.3 | 951.1 | +6.7 | +0.7% | 323,100 |
| 2006/02/22 | 975.6 | 992.2 | 940 | 944.4 | -42.3 | -4.3% | 133,200 |
| 2006/02/21 | 911.1 | 987.8 | 911.1 | 986.7 | +103.4 | +11.7% | 254,700 |
| 2006/02/20 | 902.2 | 922.2 | 866.7 | 883.3 | -63.4 | -6.7% | 253,800 |
| 2006/02/17 | 950 | 977.8 | 934.4 | 946.7 | -6.6 | -0.7% | 267,300 |
| 2006/02/16 | 966.7 | 1,007.8 | 934.4 | 953.3 | -25.6 | -2.6% | 180,000 |
| 2006/02/15 | 1,014.4 | 1,014.4 | 950 | 978.9 | -14.4 | -1.4% | 246,600 |
| 2006/02/14 | 965.6 | 1,000 | 865.6 | 993.3 | +16.6 | +1.7% | 508,500 |
| 2006/02/13 | 1,043.3 | 1,047.8 | 976.7 | 976.7 | -111.1 | -10.2% | 438,300 |
| 2006/02/10 | 1,111.1 | 1,111.1 | 1,025.6 | 1,087.8 | -20 | -1.8% | 554,400 |
| 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 |
4751～
4800
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
