グローム・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,116 | 1,186 | 1,115 | 1,184 | +91 | +8.3% | 135,700 |
| 2023/01/19 | 1,085 | 1,115 | 1,075 | 1,093 | +22 | +2.1% | 52,100 |
| 2023/01/18 | 1,154 | 1,154 | 1,027 | 1,071 | -81 | -7% | 193,000 |
| 2023/01/17 | 1,153 | 1,159 | 1,115 | 1,152 | -1 | -0.1% | 60,700 |
| 2023/01/16 | 1,187 | 1,187 | 1,141 | 1,153 | -11 | -0.9% | 66,700 |
| 2023/01/13 | 1,162 | 1,190 | 1,122 | 1,164 | -8 | -0.7% | 138,500 |
| 2023/01/12 | 1,200 | 1,200 | 1,147 | 1,172 | -1 | -0.1% | 116,700 |
| 2023/01/11 | 1,136 | 1,206 | 1,130 | 1,173 | +57 | +5.1% | 272,600 |
| 2023/01/10 | 1,005 | 1,116 | 1,001 | 1,116 | +126 | +12.7% | 151,500 |
| 2023/01/06 | 1,001 | 1,015 | 974 | 990 | -19 | -1.9% | 111,200 |
| 2023/01/05 | 1,001 | 1,019 | 986 | 1,009 | +8 | +0.8% | 74,100 |
| 2023/01/04 | 1,022 | 1,026 | 998 | 1,001 | -51 | -4.8% | 76,000 |
| 2022/12/30 | 1,010 | 1,068 | 986 | 1,052 | +42 | +4.2% | 135,300 |
| 2022/12/29 | 1,033 | 1,074 | 985 | 1,010 | -53 | -5% | 373,900 |
| 2022/12/28 | 1,050 | 1,109 | 1,028 | 1,063 | -7 | -0.7% | 268,400 |
| 2022/12/27 | 971 | 1,074 | 960 | 1,070 | +84 | +8.5% | 351,100 |
| 2022/12/26 | 984 | 986 | 873 | 986 | +32 | +3.4% | 390,100 |
| 2022/12/23 | 1,224 | 1,240 | 954 | 954 | -300 | -23.9% | 1,123,200 |
| 2022/12/22 | 1,225 | 1,260 | 1,223 | 1,254 | +33 | +2.7% | 93,800 |
| 2022/12/21 | 1,201 | 1,222 | 1,160 | 1,221 | +15 | +1.2% | 149,700 |
| 2022/12/20 | 1,263 | 1,272 | 1,185 | 1,206 | -59 | -4.7% | 317,800 |
| 2022/12/19 | 1,230 | 1,285 | 1,200 | 1,265 | +41 | +3.3% | 432,200 |
| 2022/12/16 | 1,271 | 1,303 | 1,200 | 1,224 | -65 | -5% | 409,800 |
| 2022/12/15 | 1,310 | 1,350 | 1,272 | 1,289 | -21 | -1.6% | 223,800 |
| 2022/12/14 | 1,253 | 1,385 | 1,242 | 1,310 | +27 | +2.1% | 368,800 |
| 2022/12/13 | 1,300 | 1,347 | 1,261 | 1,283 | -20 | -1.5% | 205,000 |
| 2022/12/12 | 1,338 | 1,441 | 1,267 | 1,303 | -20 | -1.5% | 306,900 |
| 2022/12/09 | 1,371 | 1,371 | 1,309 | 1,323 | -33 | -2.4% | 140,100 |
| 2022/12/08 | 1,335 | 1,379 | 1,296 | 1,356 | +23 | +1.7% | 165,700 |
| 2022/12/07 | 1,318 | 1,350 | 1,290 | 1,333 | +8 | +0.6% | 163,500 |
| 2022/12/06 | 1,320 | 1,401 | 1,302 | 1,325 | -4 | -0.3% | 275,200 |
| 2022/12/05 | 1,315 | 1,350 | 1,281 | 1,329 | +13 | +1% | 199,000 |
| 2022/12/02 | 1,341 | 1,360 | 1,286 | 1,316 | -9 | -0.7% | 301,400 |
| 2022/12/01 | 1,226 | 1,356 | 1,207 | 1,325 | +169 | +14.6% | 711,500 |
| 2022/11/30 | 1,046 | 1,187 | 1,036 | 1,156 | +99 | +9.4% | 252,600 |
| 2022/11/29 | 1,064 | 1,102 | 1,026 | 1,057 | -8 | -0.8% | 218,900 |
| 2022/11/28 | 1,014 | 1,112 | 991 | 1,065 | +50 | +4.9% | 273,300 |
| 2022/11/25 | 979 | 1,020 | 959 | 1,015 | +23 | +2.3% | 143,100 |
| 2022/11/24 | 899 | 1,002 | 889 | 992 | +93 | +10.3% | 131,300 |
| 2022/11/22 | 915 | 915 | 868 | 899 | -9 | -1% | 60,500 |
| 2022/11/21 | 949 | 1,002 | 908 | 908 | +19 | +2.1% | 203,300 |
| 2022/11/18 | 917 | 917 | 878 | 889 | -43 | -4.6% | 32,400 |
| 2022/11/17 | 897 | 932 | 894 | 932 | +52 | +5.9% | 46,600 |
| 2022/11/16 | 878 | 910 | 878 | 880 | -4 | -0.5% | 17,000 |
| 2022/11/15 | 926 | 929 | 848 | 884 | -66 | -6.9% | 114,600 |
| 2022/11/14 | 971 | 971 | 898 | 950 | -22 | -2.3% | 50,000 |
| 2022/11/11 | 968 | 979 | 949 | 972 | +19 | +2% | 31,600 |
| 2022/11/10 | 970 | 987 | 950 | 953 | -16 | -1.7% | 57,800 |
| 2022/11/09 | 982 | 990 | 965 | 969 | -12 | -1.2% | 89,900 |
| 2022/11/08 | 978 | 1,013 | 975 | 981 | +10 | +1% | 36,000 |
551～
600
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「グロームＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| グロームＨＤ | 65,800円 | +60.6% | - | 0.30% | 121.63倍 | 0.78倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| コーセーアールイ | 63,800円 | +34.8% | +16.6% | 3.76% | 17.05倍 | 0.63倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| ヤマイチ | 69,900円 | +4.3% | -35.0% | 4.29% | 8.67倍 | 0.46倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| アズマハウス | 72,300円 | +1.6% | +11.3% | 4.84% | 8.32倍 | 0.34倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
| エリッツＨＤ | 167,900円 | +6.8% | +8.5% | 4.05% | 8.54倍 | 1.23倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
