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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,284 | 1,308 | 1,284 | 1,290 | +1 | +0.1% | 2,300 |
| 2017/07/10 | 1,300 | 1,350 | 1,289 | 1,289 | +11 | +0.9% | 16,800 |
| 2017/07/07 | 1,281 | 1,288 | 1,261 | 1,278 | -11 | -0.9% | 2,600 |
| 2017/07/06 | 1,290 | 1,309 | 1,276 | 1,289 | -10 | -0.8% | 5,700 |
| 2017/07/05 | 1,264 | 1,330 | 1,255 | 1,299 | +40 | +3.2% | 9,800 |
| 2017/07/04 | 1,260 | 1,260 | 1,241 | 1,259 | +12 | +1% | 5,700 |
| 2017/07/03 | 1,262 | 1,262 | 1,214 | 1,247 | +15 | +1.2% | 2,900 |
| 2017/06/30 | 1,216 | 1,246 | 1,200 | 1,232 | -8 | -0.6% | 2,900 |
| 2017/06/29 | 1,210 | 1,241 | 1,210 | 1,240 | +25 | +2.1% | 4,900 |
| 2017/06/28 | 1,164 | 1,255 | 1,164 | 1,215 | +51 | +4.4% | 7,100 |
| 2017/06/27 | 1,162 | 1,164 | 1,153 | 1,164 | +4 | +0.3% | 2,100 |
| 2017/06/26 | 1,162 | 1,162 | 1,160 | 1,160 | -2 | -0.2% | 2,800 |
| 2017/06/23 | 1,173 | 1,173 | 1,152 | 1,162 | -12 | -1% | 2,300 |
| 2017/06/22 | 1,163 | 1,176 | 1,160 | 1,174 | +18 | +1.6% | 3,100 |
| 2017/06/21 | 1,186 | 1,207 | 1,150 | 1,156 | -45 | -3.7% | 15,400 |
| 2017/06/20 | 1,186 | 1,214 | 1,180 | 1,201 | +12 | +1% | 11,800 |
| 2017/06/19 | 1,223 | 1,239 | 1,189 | 1,189 | -53 | -4.3% | 9,300 |
| 2017/06/16 | 1,250 | 1,270 | 1,231 | 1,242 | -23 | -1.8% | 5,500 |
| 2017/06/15 | 1,250 | 1,269 | 1,250 | 1,265 | ±0 | ±0% | 1,200 |
| 2017/06/14 | 1,249 | 1,279 | 1,249 | 1,265 | +17 | +1.4% | 2,500 |
| 2017/06/13 | 1,226 | 1,273 | 1,226 | 1,248 | +22 | +1.8% | 3,900 |
| 2017/06/12 | 1,245 | 1,245 | 1,211 | 1,226 | -2 | -0.2% | 1,600 |
| 2017/06/09 | 1,228 | 1,243 | 1,204 | 1,228 | -12 | -1% | 11,500 |
| 2017/06/08 | 1,271 | 1,271 | 1,225 | 1,240 | -31 | -2.4% | 9,900 |
| 2017/06/07 | 1,266 | 1,274 | 1,249 | 1,271 | -4 | -0.3% | 4,800 |
| 2017/06/06 | 1,296 | 1,300 | 1,275 | 1,275 | -20 | -1.5% | 5,900 |
| 2017/06/05 | 1,294 | 1,305 | 1,275 | 1,295 | -5 | -0.4% | 4,800 |
| 2017/06/02 | 1,287 | 1,300 | 1,281 | 1,300 | +9 | +0.7% | 10,600 |
| 2017/06/01 | 1,254 | 1,299 | 1,251 | 1,291 | -23 | -1.8% | 17,800 |
| 2017/05/31 | 1,275 | 1,315 | 1,268 | 1,314 | +41 | +3.2% | 18,200 |
| 2017/05/30 | 1,265 | 1,279 | 1,237 | 1,273 | +13 | +1% | 7,700 |
| 2017/05/29 | 1,266 | 1,290 | 1,256 | 1,260 | +4 | +0.3% | 7,600 |
| 2017/05/26 | 1,310 | 1,310 | 1,229 | 1,256 | -45 | -3.5% | 11,100 |
| 2017/05/25 | 1,295 | 1,320 | 1,231 | 1,301 | +29 | +2.3% | 13,300 |
| 2017/05/24 | 1,279 | 1,306 | 1,238 | 1,272 | -37 | -2.8% | 21,300 |
| 2017/05/23 | 1,280 | 1,339 | 1,260 | 1,309 | -61 | -4.5% | 40,600 |
| 2017/05/22 | 1,208 | 1,400 | 1,149 | 1,370 | +132 | +10.7% | 55,000 |
| 2017/05/19 | 1,212 | 1,263 | 1,194 | 1,238 | +22 | +1.8% | 29,900 |
| 2017/05/18 | 1,219 | 1,290 | 1,186 | 1,216 | -123 | -9.2% | 89,500 |
| 2017/05/17 | 1,374 | 1,374 | 1,309 | 1,339 | +265 | +24.7% | 264,900 |
| 2017/05/16 | 1,074 | 1,074 | 1,074 | 1,074 | +150 | +16.2% | 5,700 |
| 2017/05/15 | 905 | 925 | 888 | 924 | +15 | +1.7% | 6,900 |
| 2017/05/12 | 899 | 913 | 899 | 909 | -5 | -0.5% | 3,500 |
| 2017/05/11 | 911 | 914 | 900 | 914 | +3 | +0.3% | 2,900 |
| 2017/05/10 | 913 | 913 | 901 | 911 | -2 | -0.2% | 2,800 |
| 2017/05/09 | 906 | 914 | 904 | 913 | +6 | +0.7% | 3,400 |
| 2017/05/08 | 915 | 915 | 905 | 907 | +2 | +0.2% | 2,000 |
| 2017/05/02 | 902 | 910 | 902 | 905 | ±0 | ±0% | 2,000 |
| 2017/05/01 | 905 | 905 | 905 | 905 | -1 | -0.1% | 500 |
| 2017/04/28 | 893 | 906 | 893 | 906 | +8 | +0.9% | 1,500 |
1801～
1850
件表示中 / 3586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 | 77,000円 | +97.4% | - | 0.26% | 70.38倍 | 0.92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 |
| サンセイランデ | 96,300円 | +1.9% | -15.0% | 4.26% | 7.97倍 | 0.64倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
| コーセーアールイ | 70,500円 | -9.5% | -77.4% | 3.40% | 25.66倍 | 0.71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 |
| アールプランナ | 124,200円 | +21.0% | +320.2% | 2.42% | 6.61倍 | 1.32倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| ヤマイチ | 77,800円 | +21.7% | -0.2% | 3.86% | 5.45倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
