8999 グランディハウス

8999
2024/05/16
時価
179億円
PER 予
27.56倍
2010年以降
3.31-47.07倍
(2010-2024年)
PBR
0.66倍
2010年以降
0.21-1.11倍
(2010-2024年)
配当 予
5.49%
ROE 予
2.4%
ROA 予
0.81%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
580
始値
581
高値
584
安値
572
終値 +0.52%
583
出来高 -27.35%
70,400

乖離率

株価(5日)
移動平均値
+1.39%
575
株価(25日)
移動平均値
-1.35%
591
出来高(5日)
移動平均値
-36.34%
110,580

2023/12/15~2024/05/16

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/16581584572583+0.52%70,400179億6992万-1.35%27.560.66
05/15573580568580+2.29%96,900178億7745万-2.03%27.420.66
05/14576586566567-0.87%245,000174億7675万-4.38%26.810.64
05/13573575566572-0.17%85,500176億3087万-3.87%27.040.65
05/10577577572573-0.69%55,100176億6169万-3.86%27.090.65
05/09569578566577+1.41%54,900177億8498万-3.51%27.280.65
05/08576578568569-0.87%69,900175億3840万-5.17%26.90.64
05/07577578568574-0.69%146,900176億9251万-4.65%27.140.65
05/02590591578578-2.03%115,400178億1580万-4.15%27.330.65
05/01600601590590-2.8%89,700181億8568万-2.64%27.890.67
04/30607607598607+1.68%56,100187億968万-0.33%28.70.69
04/26597605596597-0.17%192,000184億145万-2.45%28.220.68
04/25600604598598-0.83%71,800184億3227万-2.76%28.270.68
04/24602603600603+0.67%39,300185億8638万-2.43%28.510.68
04/23600602598599+0.34%33,700184億6309万-3.54%28.320.68
04/22592600588597+1.7%63,000184億145万-4.17%28.220.68
04/19594596583587-1.68%70,700180億9321万-6.08%27.750.66
04/18590597588597+1.19%41,600184億145万-4.94%28.220.68
04/17600601589590-1.01%76,400181億8568万-6.35%27.890.67
04/16605606593596-1.81%107,800183億7062万-5.85%28.180.67
04/15604609602607+0.5%47,100187億968万-4.41%28.70.69
04/12606611603604-0.66%101,700186億1721万-5.18%28.550.68
04/11609615605608-0.82%60,300187億4050万-4.85%28.740.69
04/106156176126130%58,400188億9462万-4.22%28.980.69
04/09611614605613+0.99%72,500188億9462万-4.52%28.980.69
04/08610611601607+0.33%82,500187億968万-5.6%28.70.69
04/05599605594605+0.5%126,300186億4803万-6.2%28.60.69
04/04618618602602-1.79%100,500185億5556万-6.96%28.460.68
04/03620621609613-1.76%118,100188億9462万-5.69%28.980.69
04/02627629620624+0.32%109,000192億3367万-4.15%29.50.71
04/016276316196220%194,300191億7203万-4.6%29.410.7
03/29608622608622+3.32%194,100191億7203万-4.75%42.060.7
03/28605610599602-8.37%519,700185億5556万-7.95%40.70.68
03/27656665654657+0.15%473,700202億5084万+0.15%44.420.74
03/26645659640656-2.81%458,900202億2001万+0.15%44.360.74
03/25682682670675-1.03%275,500208億566万+3.05%45.640.76
03/22681682675682+0.59%170,900210億2142万+4.44%46.110.77
03/21670683669678+1.95%202,200208億9812万+3.99%45.840.76
03/19656665653665+1.22%124,500204億9742万+2.31%44.960.75
03/18654659654657+0.46%83,700202億5084万+1.08%44.420.74
03/15651657651654+0.15%84,000201億5837万+0.77%44.220.73
03/14649655648653+0.93%61,400201億2754万+0.46%44.150.73
03/13654657643647-0.92%82,300199億4261万-0.46%43.750.73
03/12650654644653+0.15%62,900201億2754万+0.46%44.150.73
03/11656657644652-0.91%144,600200億9672万+0.15%44.090.73
03/08645659645658+1.39%112,500202億8166万+1.08%44.490.74
03/07649652645649+0.15%71,900200億425万-0.46%43.880.73
03/06646650645648+0.31%60,800199億7343万-0.61%43.810.73
03/05647648639646-0.31%80,800199億1178万-1.07%43.680.73
03/04660660645648-1.07%88,900199億7343万-0.77%43.810.73
03/01662662653655-1.06%106,900201億8919万+0.31%44.290.74
02/29667673662662-0.45%92,800204億495万+1.38%44.760.74
02/28654665653665+2.15%104,100204億9742万+1.99%44.960.75
02/27648656648651+0.93%87,200200億6590万-0.15%44.020.73
02/26644649643645+0.16%58,400198億8096万-0.92%43.610.72
02/22644645641644+0.31%48,100198億5014万-1.08%43.540.72
02/21649649642642-1.08%46,300197億8849万-1.38%43.410.72
02/20649656647649+0.46%90,700200億425万-0.31%43.880.73
02/19641648641646+0.94%64,300199億1178万-0.77%43.680.73
02/16641644639640+0.63%47,400197億2684万-1.69%43.270.72
02/15650653636636-2.45%81,100196億355万-2.3%430.71
02/14642655640652+2.19%186,600200億9672万+0.15%44.090.73
02/13652652637638-2.15%212,800196億6520万-1.85%43.140.72
02/096516586496520%68,400200億9672万+0.46%44.090.73
02/08658658649652-0.91%96,200200億9672万+0.62%44.090.73
02/07655658653658+0.3%57,000202億8166万+1.7%44.490.74
02/06657661654656-1.06%58,600202億2001万+1.71%44.360.74
02/05660663654663+1.07%85,300204億3578万+3.11%44.830.74
02/02666667656656-1.8%89,700202億2001万+2.5%44.360.74
02/01675675666668-1.18%54,100205億8989万+4.7%45.170.75
01/31661676661676+2.27%100,400208億3648万+6.46%45.710.76
01/30659666659661+0.15%191,800203億7413万+4.59%44.690.74
01/29660663655660+0.46%90,000203億4331万+4.93%44.630.74
01/26654657651657+0.77%78,400202億5084万+4.78%44.420.74
01/25643652642652+1.4%58,900200億9672万+4.49%44.090.73
01/246456466426430%61,400198億1931万+3.38%43.480.72
01/23651651642643-0.77%64,100198億1931万+3.71%43.480.72
01/22645652645648+1.41%119,600199億7343万+4.85%43.810.73
01/19641642637639-0.16%55,900196億9602万+3.9%43.210.72
01/18642644638640-0.31%65,000197億2684万+4.23%43.270.72
01/17649652642642-0.77%66,700197億8849万+5.07%43.410.72
01/16652652643647-0.31%94,200199億4261万+6.07%43.750.73
01/15646650645649+0.62%72,000200億425万+6.74%43.880.73
01/12644646641645+0.94%104,800198億8096万+6.61%43.610.72
01/11639642635639+1.27%174,200196億9602万+5.97%43.210.72
01/10636639630631-0.47%130,300194億4943万+4.82%42.670.71
01/09629636628634+1.28%126,500195億4190万+5.67%42.870.71
01/05629633625626+0.32%88,800192億9532万+4.68%42.330.7
01/04620627617624+1.63%105,800192億3367万+4.52%42.190.7
2023
12/29609614607614+0.82%62,900189億2544万+3.02%41.440.7
12/28607613605609+0.33%91,200187億7132万+2.35%41.10.69
12/27601607600607+1.34%66,400187億968万+2.19%40.970.69
12/26599602597599-0.17%34,400184億6309万+1.01%40.430.68
12/25598601597600+0.33%30,100184億9392万+1.35%40.490.68
12/22594598594598+0.84%31,200184億3227万+1.18%40.360.68
12/21595595592593-0.34%19,300182億7815万+0.51%40.020.67
12/20594597594595+0.17%44,100183億3980万+1.02%40.160.67
12/19591594589594+0.68%38,900183億898万+1.02%40.090.67
12/18590592585590-0.51%41,200181億8568万+0.17%39.820.67
12/15586593586593+0.34%29,800182億7815万+0.34%40.020.67

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,083
325,000
4/7
393
118,000
3/20

118,000
3/19
1,462,500
4,875
2/8
--+12.31%
7/6
-22.15%
4/25
2008年
3月期
413
124,000
7/13

124,000
4/6

他5件
88
26,600
3/31

26,560
3/26

他3件
1,283,100
4,277
6/20
--+26.18%
7/11
-42.99%
8/15
2009年
3月期
100
30,000
5/13
44
13,110
10/10
237,300
791
9/18
--+23.3%
2/5
-28.01%
10/10
2010年
3月期
149
44,600
7/6
67
20,110
4/21
442,500
1,475
6/11
--+39.9%
6/11
-23.24%
11/19
2011年
3月期
220
65,800
2/4

65,900
2/3
113
34,000
5/21
618,000
2,060
3/16
67億7082万34億9329万+16.24%
12/29
-33.02%
3/16
2012年
3月期
233
70,000
3/27
134
40,300
9/29

40,250
9/26
535,200
1,784
1/30
71億9208万41億3544万+16.88%
2/27
-12.6%
4/11
2013年
3月期
383
1,150
3/18
146
439
5/17
761,100
253,700
2/19
118億1556万45億1046万+27.59%
4/8
-17.8%
5/16
2014年
3月期
529
5/8
301
4/2
927,700
4/8
163億547万92億7778万+16.56%
5/8
-18.33%
6/6
2015年
3月期
371
6/10
268
10/30
481,600
6/9
114億3540万82億6061万+15.44%
4/13
-10.36%
10/28
2016年
3月期
450
11/4
302
4/1
1,604,800
4/13
138億7044万93億860万+12.85%
11/2
-14.73%
8/25
2017年
3月期
448
3/13

3/10
300
6/24
204,000
5/10
138億879万92億4696万+8.23%
12/13
-8.99%
4/6
2018年
3月期
612
1/10
378
4/13
995,700
2/5
188億6379万116億5116万+15.97%
12/12
-21.03%
2/7
2019年
3月期
535
6/14
351
12/25
996,000
4/26
164億9041万108億1894万+14.69%
3/4
-12.96%
12/25
2020年
3月期
515
2/10
315
3/13
222,300
5/8
158億7394万97億930万+7.19%
3/27
-21.95%
3/13
2021年
3月期
522
3/22
280
4/6
292,900
3/29
160億8971万86億3049万+19.35%
6/8
-11.64%
8/4
2022年
3月期
594
3/23

2/15
416
6/21
1,011,500
8/18
183億898万128億2245万+17.48%
2/10
-8.07%
3/31
2023年
3月期
616
3/9
503
5/10
314,400
12/20
189億8709万155億406万+5.38%
7/28
-7.27%
3/30
2024年
3月期
683
3/21
534
4/6
519,700
3/28
210億5224万164億5958万+7.82%
9/19
-7.92%
3/28
最新583
2024/5/16
70,400179億6992万-1.35%
591

年間値上がり率

2006/12/29 vs 2005/12/30
-47%(0.53倍)
2007/12/28 vs 2006/12/29
-80%(0.2倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
110%(2.1倍)
2010/12/30 vs 2009/12/30
42%(1.42倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
57%(1.57倍)
2013/12/30 vs 2012/12/28
45%(1.45倍)
2014/12/30 vs 2013/12/30
-17%(0.83倍)
2015/12/30 vs 2014/12/30
38%(1.38倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/05/16 vs 2023/12/29
-5%(0.95倍)
過去安値
44円(2008/10/10)
1234%(13.34倍)
583円(5/16)