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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 1,037 | 1,037 | 1,015 | 1,020 | -5 | -0.5% | 12,100 |
| 2025/01/21 | 1,012 | 1,025 | 1,009 | 1,025 | +11 | +1.1% | 8,400 |
| 2025/01/20 | 1,018 | 1,030 | 1,010 | 1,014 | +4 | +0.4% | 11,900 |
| 2025/01/17 | 1,004 | 1,024 | 998 | 1,010 | +3 | +0.3% | 16,900 |
| 2025/01/16 | 999 | 1,017 | 999 | 1,007 | +9 | +0.9% | 10,200 |
| 2025/01/15 | 1,002 | 1,033 | 995 | 998 | +1 | +0.1% | 28,400 |
| 2025/01/14 | 1,000 | 1,003 | 979 | 997 | -6 | -0.6% | 79,400 |
| 2025/01/10 | 1,035 | 1,035 | 1,000 | 1,003 | -21 | -2.1% | 37,200 |
| 2025/01/09 | 1,015 | 1,038 | 1,015 | 1,024 | +8 | +0.8% | 40,000 |
| 2025/01/08 | 1,013 | 1,024 | 1,005 | 1,016 | +1 | +0.1% | 47,900 |
| 2025/01/07 | 1,031 | 1,054 | 1,015 | 1,015 | -20 | -1.9% | 93,200 |
| 2025/01/06 | 1,079 | 1,083 | 1,030 | 1,035 | -47 | -4.3% | 93,900 |
| 2024/12/30 | 1,081 | 1,095 | 1,079 | 1,082 | -10 | -0.9% | 55,500 |
| 2024/12/27 | 1,102 | 1,116 | 1,088 | 1,092 | -108 | -9% | 151,900 |
| 2024/12/26 | 1,200 | 1,219 | 1,181 | 1,200 | +20 | +1.7% | 93,900 |
| 2024/12/25 | 1,175 | 1,183 | 1,170 | 1,180 | +14 | +1.2% | 50,900 |
| 2024/12/24 | 1,187 | 1,194 | 1,166 | 1,166 | -17 | -1.4% | 65,900 |
| 2024/12/23 | 1,191 | 1,197 | 1,181 | 1,183 | -5 | -0.4% | 61,700 |
| 2024/12/20 | 1,209 | 1,210 | 1,188 | 1,188 | -8 | -0.7% | 49,900 |
| 2024/12/19 | 1,221 | 1,221 | 1,191 | 1,196 | -26 | -2.1% | 61,200 |
| 2024/12/18 | 1,224 | 1,227 | 1,210 | 1,222 | -2 | -0.2% | 41,700 |
| 2024/12/17 | 1,245 | 1,245 | 1,215 | 1,224 | -11 | -0.9% | 51,400 |
| 2024/12/16 | 1,273 | 1,273 | 1,235 | 1,235 | -31 | -2.4% | 54,700 |
| 2024/12/13 | 1,266 | 1,275 | 1,261 | 1,266 | ±0 | ±0% | 23,600 |
| 2024/12/12 | 1,270 | 1,274 | 1,254 | 1,266 | +5 | +0.4% | 30,900 |
| 2024/12/11 | 1,252 | 1,277 | 1,248 | 1,261 | +9 | +0.7% | 37,200 |
| 2024/12/10 | 1,238 | 1,264 | 1,230 | 1,252 | +15 | +1.2% | 47,300 |
| 2024/12/09 | 1,241 | 1,251 | 1,232 | 1,237 | +6 | +0.5% | 28,300 |
| 2024/12/06 | 1,246 | 1,247 | 1,231 | 1,231 | -14 | -1.1% | 27,400 |
| 2024/12/05 | 1,240 | 1,258 | 1,239 | 1,245 | +7 | +0.6% | 20,000 |
| 2024/12/04 | 1,246 | 1,256 | 1,231 | 1,238 | -8 | -0.6% | 28,100 |
| 2024/12/03 | 1,256 | 1,256 | 1,230 | 1,246 | -14 | -1.1% | 37,700 |
| 2024/12/02 | 1,246 | 1,267 | 1,243 | 1,260 | +14 | +1.1% | 28,300 |
| 2024/11/29 | 1,264 | 1,280 | 1,246 | 1,246 | ±0 | ±0% | 29,700 |
| 2024/11/28 | 1,227 | 1,257 | 1,218 | 1,246 | +19 | +1.5% | 25,500 |
| 2024/11/27 | 1,229 | 1,232 | 1,214 | 1,227 | +1 | +0.1% | 22,800 |
| 2024/11/26 | 1,236 | 1,241 | 1,226 | 1,226 | -5 | -0.4% | 14,800 |
| 2024/11/25 | 1,244 | 1,250 | 1,231 | 1,231 | +4 | +0.3% | 28,600 |
| 2024/11/22 | 1,225 | 1,242 | 1,217 | 1,227 | +13 | +1.1% | 20,700 |
| 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 |
51～
100
件表示中 / 3001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 | 100,200円 | +13.6% | -48.5% | 1.50% | 22.82倍 | 1.48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 |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
| ｐｒｏｐｅｔｅｃ | 87,300円 | +10.6% | +20.7% | 5.15% | 4.90倍 | 0.48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 | 53,800円 | +3.3% | +88.2% | 0.00% | - | 2.56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 |
市場注目の銘柄
チャート関連のコラム
