グランディーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,212 | 1,221 | 1,205 | 1,214 | +3 | +0.2% | 19,600 |
| 2024/11/20 | 1,214 | 1,234 | 1,211 | 1,211 | +1 | +0.1% | 21,300 |
| 2024/11/19 | 1,213 | 1,220 | 1,194 | 1,210 | +2 | +0.2% | 35,300 |
| 2024/11/18 | 1,193 | 1,220 | 1,184 | 1,208 | +7 | +0.6% | 36,000 |
| 2024/11/15 | 1,200 | 1,216 | 1,186 | 1,201 | +5 | +0.4% | 59,200 |
| 2024/11/14 | 1,229 | 1,229 | 1,196 | 1,196 | -29 | -2.4% | 83,500 |
| 2024/11/13 | 1,245 | 1,252 | 1,221 | 1,225 | -25 | -2% | 69,400 |
| 2024/11/12 | 1,252 | 1,259 | 1,242 | 1,250 | -2 | -0.2% | 37,900 |
| 2024/11/11 | 1,248 | 1,270 | 1,245 | 1,252 | +6 | +0.5% | 49,000 |
| 2024/11/08 | 1,300 | 1,300 | 1,235 | 1,246 | -46 | -3.6% | 84,100 |
| 2024/11/07 | 1,297 | 1,303 | 1,282 | 1,292 | ±0 | ±0% | 34,500 |
| 2024/11/06 | 1,292 | 1,299 | 1,288 | 1,292 | +5 | +0.4% | 14,300 |
| 2024/11/05 | 1,334 | 1,334 | 1,283 | 1,287 | -29 | -2.2% | 38,300 |
| 2024/11/01 | 1,329 | 1,334 | 1,305 | 1,316 | -18 | -1.3% | 26,700 |
| 2024/10/31 | 1,337 | 1,349 | 1,320 | 1,334 | +11 | +0.8% | 15,400 |
| 2024/10/30 | 1,349 | 1,351 | 1,321 | 1,323 | -9 | -0.7% | 23,600 |
| 2024/10/29 | 1,310 | 1,347 | 1,299 | 1,332 | +32 | +2.5% | 30,100 |
| 2024/10/28 | 1,264 | 1,302 | 1,264 | 1,300 | +36 | +2.8% | 22,500 |
| 2024/10/25 | 1,285 | 1,295 | 1,264 | 1,264 | -22 | -1.7% | 31,800 |
| 2024/10/24 | 1,265 | 1,286 | 1,251 | 1,286 | +9 | +0.7% | 28,700 |
| 2024/10/23 | 1,301 | 1,306 | 1,261 | 1,277 | -30 | -2.3% | 89,800 |
| 2024/10/22 | 1,339 | 1,343 | 1,307 | 1,307 | -29 | -2.2% | 52,800 |
| 2024/10/21 | 1,337 | 1,352 | 1,331 | 1,336 | +1 | +0.1% | 25,000 |
| 2024/10/18 | 1,357 | 1,357 | 1,333 | 1,335 | -12 | -0.9% | 37,700 |
| 2024/10/17 | 1,349 | 1,360 | 1,344 | 1,347 | ±0 | ±0% | 26,500 |
| 2024/10/16 | 1,349 | 1,367 | 1,345 | 1,347 | -5 | -0.4% | 33,000 |
| 2024/10/15 | 1,353 | 1,369 | 1,348 | 1,352 | +5 | +0.4% | 31,600 |
| 2024/10/11 | 1,369 | 1,370 | 1,344 | 1,347 | -23 | -1.7% | 63,300 |
| 2024/10/10 | 1,379 | 1,393 | 1,370 | 1,370 | -8 | -0.6% | 24,800 |
| 2024/10/09 | 1,398 | 1,405 | 1,378 | 1,378 | -7 | -0.5% | 33,500 |
| 2024/10/08 | 1,380 | 1,420 | 1,380 | 1,385 | +5 | +0.4% | 46,500 |
| 2024/10/07 | 1,400 | 1,402 | 1,368 | 1,380 | -6 | -0.4% | 45,700 |
| 2024/10/04 | 1,369 | 1,389 | 1,365 | 1,386 | +19 | +1.4% | 44,600 |
| 2024/10/03 | 1,400 | 1,419 | 1,355 | 1,367 | -33 | -2.4% | 91,400 |
| 2024/10/02 | 1,387 | 1,401 | 1,369 | 1,400 | +12 | +0.9% | 76,700 |
| 2024/10/01 | 1,410 | 1,430 | 1,342 | 1,388 | -76 | -5.2% | 237,800 |
| 2024/09/30 | 1,282 | 1,484 | 1,280 | 1,464 | +139 | +10.5% | 304,200 |
| 2024/09/27 | 1,304 | 1,399 | 1,222 | 1,325 | +441 | +49.9% | 849,000 |
| 2024/09/26 | 884 | 884 | 884 | 884 | +150 | +20.4% | 7,200 |
| 2024/09/25 | 734 | 734 | 734 | 734 | +100 | +15.8% | 5,500 |
| 2024/09/24 | 530 | 634 | 526 | 634 | +100 | +18.7% | 8,000 |
| 2024/09/20 | 544 | 544 | 533 | 534 | -2 | -0.4% | 5,100 |
| 2024/09/19 | 536 | 536 | 536 | 536 | ±0 | ±0% | 500 |
| 2024/09/18 | 540 | 540 | 525 | 536 | -4 | -0.7% | 1,900 |
| 2024/09/17 | 553 | 555 | 533 | 540 | +7 | +1.3% | 6,100 |
| 2024/09/13 | 535 | 542 | 531 | 533 | -2 | -0.4% | 4,000 |
| 2024/09/12 | 528 | 535 | 528 | 535 | +15 | +2.9% | 300 |
| 2024/09/11 | 530 | 530 | 520 | 520 | -10 | -1.9% | 1,400 |
| 2024/09/10 | 537 | 537 | 530 | 530 | -8 | -1.5% | 1,200 |
| 2024/09/09 | 520 | 548 | 520 | 538 | +11 | +2.1% | 3,800 |
1～
50
件表示中 / 2912件
類似銘柄と比較する
現在ご覧いただいている「グランディー」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 |
|---|---|---|---|---|---|---|---|---|
| グランディー | 121,400円 | -8.7% | +309.8% | 1.65% | 13.39倍 | 2.30倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
| ｐｒｏｐｅｔｅｃ | 119,700円 | +9.3% | -11.2% | 3.76% | 8.89倍 | 0.71倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| Ｇ－ＦＡＣ | 73,000円 | +11.8% | - | 0.00% | - | 2.63倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
| ＡＭＧＨＤ | 158,500円 | +3.1% | -6.6% | 3.79% | 4.44倍 | 0.42倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| クミカ | 36,600円 | -1.9% | -62.6% | 1.09% | 55.88倍 | 0.39倍 |
|
首都圏で分譲マンション「ベルドゥムール」展開。採算重視し市況見ながら機動的に不動産取引 |
市場注目の銘柄
チャート関連のコラム
