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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 43,900 | 44,600 | 43,900 | 44,600 | -700 | -1.5% | 4 |
| 2010/07/20 | 44,700 | 45,300 | 44,700 | 45,300 | +650 | +1.5% | 2 |
| 2010/07/16 | 44,250 | 45,400 | 44,000 | 44,650 | -3,100 | -6.5% | 18 |
| 2010/07/15 | 47,750 | 47,750 | 47,750 | 47,750 | +1,400 | +3% | 2 |
| 2010/07/14 | 45,650 | 46,350 | 45,650 | 46,350 | - | - | 3 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 49,050 | 49,050 | 49,050 | 49,050 | +2,100 | +4.5% | 1 |
| 2010/07/07 | 46,950 | 46,950 | 46,950 | 46,950 | ±0 | ±0% | 1 |
| 2010/07/06 | 46,950 | 46,950 | 46,950 | 46,950 | +1,400 | +3.1% | 1 |
| 2010/07/05 | 45,550 | 45,550 | 45,550 | 45,550 | +450 | +1% | 1 |
| 2010/07/02 | 46,000 | 46,000 | 44,600 | 45,100 | +500 | +1.1% | 4 |
| 2010/07/01 | 44,650 | 44,650 | 44,600 | 44,600 | -1,800 | -3.9% | 3 |
| 2010/06/30 | 45,000 | 46,400 | 45,000 | 46,400 | -700 | -1.5% | 3 |
| 2010/06/29 | 47,100 | 47,100 | 47,100 | 47,100 | ±0 | ±0% | 1 |
| 2010/06/28 | 45,000 | 47,100 | 45,000 | 47,100 | +800 | +1.7% | 13 |
| 2010/06/25 | 47,200 | 47,550 | 46,150 | 46,300 | -1,250 | -2.6% | 9 |
| 2010/06/24 | 46,200 | 47,550 | 46,200 | 47,550 | -50 | -0.1% | 2 |
| 2010/06/23 | 46,250 | 47,600 | 46,250 | 47,600 | - | - | 2 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 47,000 | 47,650 | 46,500 | 47,650 | -50 | -0.1% | 9 |
| 2010/06/18 | 49,000 | 49,000 | 46,900 | 47,700 | -600 | -1.2% | 6 |
| 2010/06/17 | 47,600 | 49,700 | 46,900 | 48,300 | -1,400 | -2.8% | 9 |
| 2010/06/16 | 48,300 | 49,700 | 48,300 | 49,700 | -1,300 | -2.5% | 3 |
| 2010/06/15 | 51,000 | 51,000 | 51,000 | 51,000 | ±0 | ±0% | 1 |
| 2010/06/14 | 51,000 | 51,000 | 51,000 | 51,000 | +2,000 | +4.1% | 1 |
| 2010/06/11 | 48,000 | 49,000 | 48,000 | 49,000 | +1,700 | +3.6% | 4 |
| 2010/06/10 | 48,200 | 48,200 | 47,300 | 47,300 | +500 | +1.1% | 8 |
| 2010/06/09 | 49,700 | 49,700 | 46,800 | 46,800 | -2,200 | -4.5% | 9 |
| 2010/06/08 | 47,600 | 49,000 | 47,600 | 49,000 | -1,000 | -2% | 3 |
| 2010/06/07 | 50,000 | 50,000 | 50,000 | 50,000 | +300 | +0.6% | 1 |
| 2010/06/04 | 47,300 | 49,700 | 47,050 | 49,700 | +1,000 | +2.1% | 25 |
| 2010/06/03 | 50,000 | 50,000 | 47,000 | 48,700 | -1,300 | -2.6% | 15 |
| 2010/06/02 | 50,000 | 50,000 | 49,000 | 50,000 | +1,000 | +2% | 3 |
| 2010/06/01 | 46,900 | 49,000 | 46,900 | 49,000 | -2,000 | -3.9% | 3 |
| 2010/05/31 | 51,000 | 51,000 | 51,000 | 51,000 | +2,000 | +4.1% | 2 |
| 2010/05/28 | 46,200 | 49,000 | 46,200 | 49,000 | - | - | 4 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 47,000 | 47,000 | 44,850 | 46,200 | -800 | -1.7% | 11 |
| 2010/05/24 | 47,000 | 47,000 | 47,000 | 47,000 | +1,000 | +2.2% | 1 |
| 2010/05/21 | 46,000 | 46,000 | 44,900 | 46,000 | -1,000 | -2.1% | 7 |
| 2010/05/20 | 49,800 | 49,800 | 46,500 | 47,000 | -1,400 | -2.9% | 15 |
| 2010/05/19 | 49,400 | 49,400 | 46,300 | 48,400 | +350 | +0.7% | 18 |
| 2010/05/18 | 51,300 | 51,300 | 48,050 | 48,050 | -2,250 | -4.5% | 14 |
| 2010/05/17 | 48,100 | 51,000 | 47,500 | 50,300 | -1,100 | -2.1% | 527 |
| 2010/05/14 | 48,800 | 51,400 | 48,800 | 51,400 | -100 | -0.2% | 5 |
| 2010/05/13 | 50,400 | 51,500 | 50,400 | 51,500 | +2,500 | +5.1% | 2 |
| 2010/05/12 | 49,000 | 51,400 | 48,900 | 49,000 | - | - | 12 |
3601～
3650
件表示中 / 3675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 | 58,700円 | +60.6% | - | 0.34% | 108.51倍 | 0.70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 |
| エリッツＨＤ | 164,300円 | +6.8% | +8.5% | 4.14% | 8.36倍 | 1.20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 |
| プロパスト | 15,700円 | +15.0% | -40.0% | 2.55% | 4.82倍 | 0.47倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| ジェイレックス | - | - | - | - | - | - |
|
- |
| トラストＨＤ | 95,500円 | +2.2% | -9.4% | 1.68% | 10.46倍 | 3.58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 |
市場注目の銘柄
チャート関連のコラム
