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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,024 | 1,028 | 1,015 | 1,015 | -10 | -1% | 27,500 |
| 2025/06/27 | 1,018 | 1,039 | 1,018 | 1,025 | -104 | -9.2% | 86,700 |
| 2025/06/26 | 1,125 | 1,129 | 1,115 | 1,129 | +7 | +0.6% | 58,000 |
| 2025/06/25 | 1,115 | 1,126 | 1,111 | 1,122 | +7 | +0.6% | 26,700 |
| 2025/06/24 | 1,115 | 1,122 | 1,112 | 1,115 | +7 | +0.6% | 23,800 |
| 2025/06/23 | 1,119 | 1,120 | 1,106 | 1,108 | -11 | -1% | 32,700 |
| 2025/06/20 | 1,125 | 1,128 | 1,119 | 1,119 | -6 | -0.5% | 22,500 |
| 2025/06/19 | 1,125 | 1,132 | 1,125 | 1,125 | -1 | -0.1% | 14,300 |
| 2025/06/18 | 1,126 | 1,135 | 1,126 | 1,126 | -3 | -0.3% | 19,300 |
| 2025/06/17 | 1,128 | 1,134 | 1,126 | 1,129 | ±0 | ±0% | 11,800 |
| 2025/06/16 | 1,127 | 1,134 | 1,127 | 1,129 | -1 | -0.1% | 10,800 |
| 2025/06/13 | 1,130 | 1,139 | 1,125 | 1,130 | ±0 | ±0% | 15,800 |
| 2025/06/12 | 1,142 | 1,142 | 1,130 | 1,130 | -2 | -0.2% | 16,500 |
| 2025/06/11 | 1,145 | 1,145 | 1,132 | 1,132 | -5 | -0.4% | 9,200 |
| 2025/06/10 | 1,141 | 1,151 | 1,136 | 1,137 | -11 | -1% | 17,800 |
| 2025/06/09 | 1,135 | 1,149 | 1,132 | 1,148 | +13 | +1.1% | 13,200 |
| 2025/06/06 | 1,126 | 1,135 | 1,126 | 1,135 | +10 | +0.9% | 8,600 |
| 2025/06/05 | 1,133 | 1,145 | 1,125 | 1,125 | -8 | -0.7% | 10,600 |
| 2025/06/04 | 1,150 | 1,160 | 1,130 | 1,133 | -8 | -0.7% | 17,000 |
| 2025/06/03 | 1,180 | 1,180 | 1,141 | 1,141 | -19 | -1.6% | 16,600 |
| 2025/06/02 | 1,175 | 1,182 | 1,155 | 1,160 | -12 | -1% | 20,400 |
| 2025/05/30 | 1,123 | 1,172 | 1,123 | 1,172 | +50 | +4.5% | 20,500 |
| 2025/05/29 | 1,120 | 1,129 | 1,120 | 1,122 | +2 | +0.2% | 21,200 |
| 2025/05/28 | 1,126 | 1,131 | 1,120 | 1,120 | -6 | -0.5% | 17,400 |
| 2025/05/27 | 1,130 | 1,137 | 1,126 | 1,126 | -5 | -0.4% | 17,600 |
| 2025/05/26 | 1,128 | 1,139 | 1,128 | 1,131 | +5 | +0.4% | 7,100 |
| 2025/05/23 | 1,132 | 1,134 | 1,126 | 1,126 | -6 | -0.5% | 9,800 |
| 2025/05/22 | 1,148 | 1,148 | 1,132 | 1,132 | -8 | -0.7% | 10,100 |
| 2025/05/21 | 1,161 | 1,161 | 1,140 | 1,140 | -2 | -0.2% | 7,500 |
| 2025/05/20 | 1,164 | 1,165 | 1,141 | 1,142 | -12 | -1% | 15,400 |
| 2025/05/19 | 1,174 | 1,174 | 1,154 | 1,154 | -7 | -0.6% | 12,800 |
| 2025/05/16 | 1,181 | 1,223 | 1,113 | 1,161 | -25 | -2.1% | 163,400 |
| 2025/05/15 | 1,175 | 1,195 | 1,155 | 1,186 | +30 | +2.6% | 17,100 |
| 2025/05/14 | 1,157 | 1,172 | 1,155 | 1,156 | -1 | -0.1% | 12,300 |
| 2025/05/13 | 1,180 | 1,231 | 1,122 | 1,157 | -16 | -1.4% | 103,900 |
| 2025/05/12 | 1,197 | 1,197 | 1,173 | 1,173 | +16 | +1.4% | 32,700 |
| 2025/05/09 | 1,127 | 1,184 | 1,112 | 1,157 | +40 | +3.6% | 38,600 |
| 2025/05/08 | 1,131 | 1,135 | 1,112 | 1,117 | -6 | -0.5% | 10,000 |
| 2025/05/07 | 1,122 | 1,140 | 1,122 | 1,123 | ±0 | ±0% | 10,100 |
| 2025/05/02 | 1,125 | 1,136 | 1,120 | 1,123 | -8 | -0.7% | 10,100 |
| 2025/05/01 | 1,139 | 1,139 | 1,119 | 1,131 | +4 | +0.4% | 11,400 |
| 2025/04/30 | 1,129 | 1,143 | 1,123 | 1,127 | -5 | -0.4% | 8,100 |
| 2025/04/28 | 1,110 | 1,143 | 1,110 | 1,132 | +22 | +2% | 12,500 |
| 2025/04/25 | 1,121 | 1,123 | 1,110 | 1,110 | -13 | -1.2% | 10,500 |
| 2025/04/24 | 1,129 | 1,130 | 1,111 | 1,123 | -6 | -0.5% | 7,800 |
| 2025/04/23 | 1,126 | 1,129 | 1,109 | 1,129 | +21 | +1.9% | 6,900 |
| 2025/04/22 | 1,091 | 1,139 | 1,091 | 1,108 | +15 | +1.4% | 9,400 |
| 2025/04/21 | 1,097 | 1,119 | 1,092 | 1,093 | +6 | +0.6% | 9,900 |
| 2025/04/18 | 1,082 | 1,100 | 1,082 | 1,087 | +5 | +0.5% | 5,200 |
| 2025/04/17 | 1,065 | 1,103 | 1,065 | 1,082 | +19 | +1.8% | 9,600 |
1～
50
件表示中 / 3058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 | 101,500円 | +13.6% | -48.5% | 1.48% | 23.12倍 | 1.50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 | 121,200円 | +10.6% | +20.7% | 3.71% | 6.80倍 | 0.66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 |
| ホームポジ | 52,900円 | +11.5% | - | 1.89% | 33.00倍 | 0.92倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| セントラル総 | 42,700円 | +49.0% | +4.6% | 3.75% | 8.19倍 | 0.40倍 |
|
ファミリー向けの分譲マンション「クレア」シリーズ展開。全国的に拠点展開、九電工グループ |
| ファストステジ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
