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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,065 | 1,103 | 1,065 | 1,082 | +19 | +1.8% | 9,600 |
| 2025/04/16 | 1,094 | 1,097 | 1,062 | 1,063 | -8 | -0.7% | 8,500 |
| 2025/04/15 | 1,087 | 1,098 | 1,062 | 1,071 | +20 | +1.9% | 12,100 |
| 2025/04/14 | 1,058 | 1,080 | 1,050 | 1,051 | +7 | +0.7% | 9,000 |
| 2025/04/11 | 1,036 | 1,054 | 1,036 | 1,044 | ±0 | ±0% | 5,900 |
| 2025/04/10 | 1,041 | 1,084 | 1,016 | 1,044 | +44 | +4.4% | 15,900 |
| 2025/04/09 | 1,032 | 1,040 | 990 | 1,000 | -2 | -0.2% | 14,000 |
| 2025/04/08 | 1,001 | 1,030 | 991 | 1,002 | +91 | +10% | 22,300 |
| 2025/04/07 | 952 | 970 | 900 | 911 | -94 | -9.4% | 39,400 |
| 2025/04/04 | 1,021 | 1,038 | 971 | 1,005 | -34 | -3.3% | 33,800 |
| 2025/04/03 | 1,050 | 1,088 | 1,035 | 1,039 | -50 | -4.6% | 23,100 |
| 2025/04/02 | 1,120 | 1,120 | 1,079 | 1,089 | -14 | -1.3% | 13,000 |
| 2025/04/01 | 1,082 | 1,122 | 1,082 | 1,103 | +36 | +3.4% | 24,600 |
| 2025/03/31 | 1,070 | 1,083 | 1,057 | 1,067 | -7 | -0.7% | 8,600 |
| 2025/03/28 | 1,045 | 1,087 | 1,045 | 1,074 | +17 | +1.6% | 9,200 |
| 2025/03/27 | 1,042 | 1,062 | 1,042 | 1,057 | ±0 | ±0% | 10,800 |
| 2025/03/26 | 1,062 | 1,070 | 1,053 | 1,057 | -5 | -0.5% | 8,200 |
| 2025/03/25 | 1,044 | 1,063 | 1,044 | 1,062 | +12 | +1.1% | 7,900 |
| 2025/03/24 | 1,040 | 1,059 | 1,040 | 1,050 | +15 | +1.4% | 13,000 |
| 2025/03/21 | 1,038 | 1,044 | 1,034 | 1,035 | -3 | -0.3% | 5,800 |
| 2025/03/19 | 1,038 | 1,047 | 1,035 | 1,038 | +4 | +0.4% | 10,400 |
| 2025/03/18 | 1,031 | 1,040 | 1,030 | 1,034 | +12 | +1.2% | 6,500 |
| 2025/03/17 | 1,031 | 1,042 | 1,020 | 1,022 | +2 | +0.2% | 9,300 |
| 2025/03/14 | 1,017 | 1,032 | 1,017 | 1,020 | +1 | +0.1% | 6,800 |
| 2025/03/13 | 1,033 | 1,035 | 1,014 | 1,019 | -13 | -1.3% | 13,000 |
| 2025/03/12 | 1,030 | 1,040 | 1,030 | 1,032 | -4 | -0.4% | 7,700 |
| 2025/03/11 | 1,037 | 1,045 | 1,025 | 1,036 | -7 | -0.7% | 12,500 |
| 2025/03/10 | 1,047 | 1,048 | 1,034 | 1,043 | -4 | -0.4% | 11,800 |
| 2025/03/07 | 1,048 | 1,049 | 1,034 | 1,047 | ±0 | ±0% | 5,000 |
| 2025/03/06 | 1,047 | 1,054 | 1,036 | 1,047 | -4 | -0.4% | 8,100 |
| 2025/03/05 | 1,046 | 1,051 | 1,033 | 1,051 | -2 | -0.2% | 8,900 |
| 2025/03/04 | 1,053 | 1,053 | 1,047 | 1,053 | ±0 | ±0% | 6,000 |
| 2025/03/03 | 1,051 | 1,062 | 1,050 | 1,053 | +1 | +0.1% | 8,000 |
| 2025/02/28 | 1,042 | 1,066 | 1,036 | 1,052 | +17 | +1.6% | 11,800 |
| 2025/02/27 | 1,026 | 1,045 | 1,026 | 1,035 | +25 | +2.5% | 12,000 |
| 2025/02/26 | 1,023 | 1,037 | 1,010 | 1,010 | -19 | -1.8% | 14,600 |
| 2025/02/25 | 1,033 | 1,042 | 1,029 | 1,029 | -16 | -1.5% | 13,900 |
| 2025/02/21 | 1,031 | 1,059 | 1,030 | 1,045 | +3 | +0.3% | 9,300 |
| 2025/02/20 | 1,068 | 1,068 | 1,042 | 1,042 | -17 | -1.6% | 11,700 |
| 2025/02/19 | 1,056 | 1,073 | 1,056 | 1,059 | -1 | -0.1% | 7,200 |
| 2025/02/18 | 1,074 | 1,076 | 1,060 | 1,060 | -14 | -1.3% | 6,200 |
| 2025/02/17 | 1,068 | 1,083 | 1,051 | 1,074 | +2 | +0.2% | 16,800 |
| 2025/02/14 | 1,083 | 1,085 | 1,072 | 1,072 | -15 | -1.4% | 12,900 |
| 2025/02/13 | 1,065 | 1,098 | 1,055 | 1,087 | +26 | +2.5% | 12,900 |
| 2025/02/12 | 1,050 | 1,061 | 1,042 | 1,061 | +6 | +0.6% | 16,400 |
| 2025/02/10 | 1,095 | 1,104 | 1,055 | 1,055 | -41 | -3.7% | 29,600 |
| 2025/02/07 | 1,095 | 1,100 | 1,091 | 1,096 | +1 | +0.1% | 4,900 |
| 2025/02/06 | 1,107 | 1,107 | 1,090 | 1,095 | -10 | -0.9% | 13,000 |
| 2025/02/05 | 1,104 | 1,105 | 1,085 | 1,105 | +25 | +2.3% | 16,100 |
| 2025/02/04 | 1,085 | 1,108 | 1,080 | 1,080 | -8 | -0.7% | 18,500 |
51～
100
件表示中 / 3059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 | 1.50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 |
| トラストＨＤ | 93,300円 | +2.2% | -9.4% | 2.04% | 10.21倍 | 3.66倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
| ＲＩＳＥ | 4,400円 | +3.9% | -35.3% | 0.00% | - | -1.75倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| セントラル総 | 42,300円 | +49.0% | +4.6% | 3.78% | 8.11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
