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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,344 | 1,365 | 1,295 | 1,365 | +49 | +3.7% | 126,300 |
| 2023/08/25 | 1,399 | 1,399 | 1,304 | 1,316 | -106 | -7.5% | 329,700 |
| 2023/08/24 | 1,357 | 1,426 | 1,353 | 1,422 | +67 | +4.9% | 325,300 |
| 2023/08/23 | 1,380 | 1,426 | 1,342 | 1,355 | -24 | -1.7% | 114,400 |
| 2023/08/22 | 1,479 | 1,481 | 1,372 | 1,379 | -104 | -7% | 158,700 |
| 2023/08/21 | 1,404 | 1,487 | 1,400 | 1,483 | +84 | +6% | 130,600 |
| 2023/08/18 | 1,411 | 1,425 | 1,369 | 1,399 | -26 | -1.8% | 160,500 |
| 2023/08/17 | 1,461 | 1,461 | 1,397 | 1,425 | -24 | -1.7% | 119,100 |
| 2023/08/16 | 1,454 | 1,507 | 1,441 | 1,449 | +19 | +1.3% | 310,300 |
| 2023/08/15 | 1,299 | 1,434 | 1,278 | 1,430 | +105 | +7.9% | 282,400 |
| 2023/08/14 | 1,336 | 1,342 | 1,300 | 1,325 | -22 | -1.6% | 86,700 |
| 2023/08/10 | 1,365 | 1,380 | 1,330 | 1,347 | -28 | -2% | 81,000 |
| 2023/08/09 | 1,344 | 1,385 | 1,323 | 1,375 | +51 | +3.9% | 80,300 |
| 2023/08/08 | 1,387 | 1,396 | 1,302 | 1,324 | -63 | -4.5% | 104,000 |
| 2023/08/07 | 1,423 | 1,423 | 1,330 | 1,387 | -36 | -2.5% | 219,200 |
| 2023/08/04 | 1,438 | 1,450 | 1,408 | 1,423 | -17 | -1.2% | 46,700 |
| 2023/08/03 | 1,432 | 1,452 | 1,405 | 1,440 | +2 | +0.1% | 75,000 |
| 2023/08/02 | 1,466 | 1,484 | 1,431 | 1,438 | -32 | -2.2% | 102,200 |
| 2023/08/01 | 1,500 | 1,511 | 1,435 | 1,470 | -24 | -1.6% | 131,200 |
| 2023/07/31 | 1,480 | 1,517 | 1,446 | 1,494 | +3 | +0.2% | 163,300 |
| 2023/07/28 | 1,448 | 1,527 | 1,440 | 1,491 | +32 | +2.2% | 245,900 |
| 2023/07/27 | 1,399 | 1,460 | 1,395 | 1,459 | +70 | +5% | 207,100 |
| 2023/07/26 | 1,366 | 1,408 | 1,361 | 1,389 | +26 | +1.9% | 109,000 |
| 2023/07/25 | 1,345 | 1,376 | 1,316 | 1,363 | +15 | +1.1% | 106,400 |
| 2023/07/24 | 1,374 | 1,385 | 1,332 | 1,348 | -26 | -1.9% | 110,800 |
| 2023/07/21 | 1,377 | 1,401 | 1,323 | 1,374 | -6 | -0.4% | 206,400 |
| 2023/07/20 | 1,379 | 1,423 | 1,360 | 1,380 | -29 | -2.1% | 184,800 |
| 2023/07/19 | 1,333 | 1,410 | 1,328 | 1,409 | +75 | +5.6% | 255,400 |
| 2023/07/18 | 1,316 | 1,356 | 1,305 | 1,334 | +18 | +1.4% | 113,100 |
| 2023/07/14 | 1,271 | 1,321 | 1,257 | 1,316 | +20 | +1.5% | 122,300 |
| 2023/07/13 | 1,252 | 1,303 | 1,234 | 1,296 | +52 | +4.2% | 212,400 |
| 2023/07/12 | 1,200 | 1,255 | 1,175 | 1,244 | -2 | -0.2% | 156,400 |
| 2023/07/11 | 1,140 | 1,259 | 1,129 | 1,246 | +132 | +11.8% | 242,100 |
| 2023/07/10 | 1,197 | 1,210 | 1,070 | 1,114 | -123 | -9.9% | 313,400 |
| 2023/07/07 | 1,242 | 1,284 | 1,209 | 1,237 | -29 | -2.3% | 188,900 |
| 2023/07/06 | 1,281 | 1,290 | 1,242 | 1,266 | -39 | -3% | 136,500 |
| 2023/07/05 | 1,300 | 1,308 | 1,267 | 1,305 | +5 | +0.4% | 124,300 |
| 2023/07/04 | 1,302 | 1,323 | 1,289 | 1,300 | -9 | -0.7% | 102,600 |
| 2023/07/03 | 1,346 | 1,365 | 1,277 | 1,309 | -29 | -2.2% | 201,500 |
| 2023/06/30 | 1,328 | 1,350 | 1,286 | 1,338 | +16 | +1.2% | 121,700 |
| 2023/06/29 | 1,289 | 1,352 | 1,278 | 1,322 | +52 | +4.1% | 141,700 |
| 2023/06/28 | 1,270 | 1,294 | 1,233 | 1,270 | +1 | +0.1% | 110,900 |
| 2023/06/27 | 1,262 | 1,285 | 1,243 | 1,269 | +27 | +2.2% | 121,600 |
| 2023/06/26 | 1,320 | 1,331 | 1,215 | 1,242 | -108 | -8% | 355,400 |
| 2023/06/23 | 1,342 | 1,371 | 1,315 | 1,350 | +21 | +1.6% | 222,800 |
| 2023/06/22 | 1,375 | 1,412 | 1,240 | 1,329 | -47 | -3.4% | 593,000 |
| 2023/06/21 | 1,371 | 1,395 | 1,344 | 1,376 | +7 | +0.5% | 291,800 |
| 2023/06/20 | 1,300 | 1,380 | 1,292 | 1,369 | +68 | +5.2% | 423,600 |
| 2023/06/19 | 1,280 | 1,319 | 1,267 | 1,301 | +29 | +2.3% | 418,900 |
| 2023/06/16 | 1,205 | 1,282 | 1,194 | 1,272 | +70 | +5.8% | 388,600 |
401～
450
件表示中 / 3682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 | 65,500円 | +60.6% | - | 0.31% | 121.07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 |
| エリッツＨＤ | 173,000円 | +6.8% | +8.5% | 3.93% | 8.80倍 | 1.27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 |
| ヤマイチ | 69,800円 | +4.3% | -35.0% | 4.30% | 8.66倍 | 0.45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 | 72,100円 | +1.6% | +11.3% | 4.85% | 8.29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 |
| エストラスト | 89,400円 | +9.3% | -1.6% | 3.13% | 4.15倍 | 0.57倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
