ホテル、ニューグランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 6,580 | 6,710 | 6,580 | 6,660 | +80 | +1.2% | 800 |
| 2025/07/31 | 6,570 | 6,580 | 6,570 | 6,580 | +10 | +0.2% | 200 |
| 2025/07/30 | 6,590 | 6,590 | 6,570 | 6,570 | -10 | -0.2% | 400 |
| 2025/07/29 | 6,380 | 6,580 | 6,380 | 6,580 | - | - | 700 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 6,360 | 6,360 | 6,360 | 6,360 | +10 | +0.2% | 200 |
| 2025/07/24 | 6,350 | 6,350 | 6,350 | 6,350 | ±0 | ±0% | 300 |
| 2025/07/23 | 6,420 | 6,420 | 6,310 | 6,350 | -60 | -0.9% | 600 |
| 2025/07/22 | 6,400 | 6,410 | 6,400 | 6,410 | -30 | -0.5% | 200 |
| 2025/07/18 | 6,440 | 6,440 | 6,440 | 6,440 | ±0 | ±0% | 200 |
| 2025/07/17 | 6,510 | 6,530 | 6,320 | 6,440 | -100 | -1.5% | 1,500 |
| 2025/07/16 | 6,640 | 6,640 | 6,540 | 6,540 | -70 | -1.1% | 600 |
| 2025/07/15 | 6,650 | 6,650 | 6,570 | 6,610 | -40 | -0.6% | 400 |
| 2025/07/14 | 6,590 | 6,740 | 6,590 | 6,650 | +60 | +0.9% | 1,300 |
| 2025/07/11 | 6,590 | 6,650 | 6,590 | 6,590 | ±0 | ±0% | 1,400 |
| 2025/07/10 | 6,820 | 6,860 | 6,360 | 6,590 | -130 | -1.9% | 5,700 |
| 2025/07/09 | 6,710 | 6,730 | 6,710 | 6,720 | +40 | +0.6% | 700 |
| 2025/07/08 | 6,680 | 6,680 | 6,680 | 6,680 | +70 | +1.1% | 100 |
| 2025/07/07 | 6,420 | 6,680 | 6,420 | 6,610 | +190 | +3% | 1,000 |
| 2025/07/04 | 6,300 | 6,460 | 6,160 | 6,420 | +20 | +0.3% | 2,300 |
| 2025/07/03 | 6,390 | 6,400 | 6,390 | 6,400 | +10 | +0.2% | 200 |
| 2025/07/02 | 6,540 | 6,550 | 6,380 | 6,390 | -240 | -3.6% | 1,300 |
| 2025/07/01 | 6,630 | 6,630 | 6,630 | 6,630 | -20 | -0.3% | 300 |
| 2025/06/30 | 6,550 | 6,650 | 6,550 | 6,650 | +130 | +2% | 800 |
| 2025/06/27 | 6,560 | 6,560 | 6,520 | 6,520 | - | - | 700 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 6,600 | 6,600 | 6,600 | 6,600 | +70 | +1.1% | 100 |
| 2025/06/24 | 6,600 | 6,600 | 6,530 | 6,530 | -160 | -2.4% | 200 |
| 2025/06/23 | 6,630 | 6,690 | 6,630 | 6,690 | - | - | 500 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 6,640 | 6,640 | 6,600 | 6,640 | -30 | -0.4% | 800 |
| 2025/06/18 | 6,690 | 6,690 | 6,670 | 6,670 | - | - | 500 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 6,630 | 6,650 | 6,570 | 6,620 | -40 | -0.6% | 900 |
| 2025/06/13 | 6,710 | 6,710 | 6,640 | 6,660 | +20 | +0.3% | 700 |
| 2025/06/12 | 6,640 | 6,640 | 6,640 | 6,640 | +100 | +1.5% | 500 |
| 2025/06/11 | 6,540 | 6,540 | 6,540 | 6,540 | ±0 | ±0% | 100 |
| 2025/06/10 | 6,590 | 6,670 | 6,470 | 6,540 | -110 | -1.7% | 1,500 |
| 2025/06/09 | 6,710 | 6,800 | 6,490 | 6,650 | +240 | +3.7% | 1,800 |
| 2025/06/06 | 6,320 | 6,410 | 6,260 | 6,410 | +90 | +1.4% | 1,500 |
| 2025/06/05 | 6,320 | 6,320 | 6,320 | 6,320 | ±0 | ±0% | 100 |
| 2025/06/04 | 6,310 | 6,320 | 6,310 | 6,320 | -10 | -0.2% | 300 |
| 2025/06/03 | 6,190 | 6,330 | 6,120 | 6,330 | +140 | +2.3% | 900 |
| 2025/06/02 | 6,190 | 6,190 | 6,190 | 6,190 | ±0 | ±0% | 100 |
| 2025/05/30 | 6,190 | 6,190 | 6,020 | 6,190 | -100 | -1.6% | 600 |
| 2025/05/29 | 6,290 | 6,290 | 6,290 | 6,290 | -30 | -0.5% | 100 |
| 2025/05/28 | 6,180 | 6,320 | 6,040 | 6,320 | +40 | +0.6% | 900 |
| 2025/05/27 | 6,450 | 6,450 | 6,280 | 6,280 | -180 | -2.8% | 1,300 |
| 2025/05/26 | 6,140 | 6,500 | 6,140 | 6,460 | +370 | +6.1% | 1,800 |
| 2025/05/23 | 5,960 | 6,090 | 5,960 | 6,090 | +140 | +2.4% | 700 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「グランド」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 |
|---|---|---|---|---|---|---|---|---|
| グランド | 666,000円 | +4.0% | -70.1% | 0.38% | 112.33倍 | 2.03倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| マテリアルＧ | 80,500円 | +19.4% | +27.8% | 3.23% | 11.98倍 | 3.73倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
| ＦＣＨＤ | 117,100円 | +3.2% | +5.7% | 3.84% | 8.96倍 | 1.00倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| 動物高医 | 271,900円 | +10.1% | +0.7% | 1.47% | 13.39倍 | 1.69倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 鉄人化ＨＤ | 56,500円 | +13.6% | +555.6% | 0.00% | 49.96倍 | 17.80倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
市場注目の銘柄
チャート関連のコラム
