ゴールドクレストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,715 | 1,718 | 1,707 | 1,714 | -3 | -0.2% | 28,100 |
| 2022/11/09 | 1,753 | 1,753 | 1,717 | 1,717 | -20 | -1.2% | 33,800 |
| 2022/11/08 | 1,727 | 1,760 | 1,727 | 1,737 | +35 | +2.1% | 65,600 |
| 2022/11/07 | 1,714 | 1,714 | 1,688 | 1,702 | +3 | +0.2% | 38,100 |
| 2022/11/04 | 1,705 | 1,715 | 1,692 | 1,699 | -20 | -1.2% | 80,900 |
| 2022/11/02 | 1,715 | 1,735 | 1,706 | 1,719 | +1 | +0.1% | 188,600 |
| 2022/11/01 | 1,750 | 1,756 | 1,707 | 1,718 | -32 | -1.8% | 79,000 |
| 2022/10/31 | 1,749 | 1,770 | 1,713 | 1,750 | +42 | +2.5% | 113,900 |
| 2022/10/28 | 1,728 | 1,736 | 1,676 | 1,708 | -40 | -2.3% | 212,900 |
| 2022/10/27 | 1,732 | 1,748 | 1,722 | 1,748 | +5 | +0.3% | 49,900 |
| 2022/10/26 | 1,746 | 1,762 | 1,741 | 1,743 | -3 | -0.2% | 56,700 |
| 2022/10/25 | 1,742 | 1,754 | 1,741 | 1,746 | +6 | +0.3% | 34,300 |
| 2022/10/24 | 1,798 | 1,800 | 1,738 | 1,740 | -22 | -1.2% | 41,900 |
| 2022/10/21 | 1,759 | 1,774 | 1,752 | 1,762 | +11 | +0.6% | 61,000 |
| 2022/10/20 | 1,753 | 1,760 | 1,746 | 1,751 | -2 | -0.1% | 28,100 |
| 2022/10/19 | 1,760 | 1,763 | 1,749 | 1,753 | -7 | -0.4% | 22,900 |
| 2022/10/18 | 1,761 | 1,776 | 1,751 | 1,760 | +19 | +1.1% | 57,800 |
| 2022/10/17 | 1,737 | 1,749 | 1,731 | 1,741 | +4 | +0.2% | 38,300 |
| 2022/10/14 | 1,721 | 1,742 | 1,713 | 1,737 | +56 | +3.3% | 50,400 |
| 2022/10/13 | 1,672 | 1,693 | 1,672 | 1,681 | -6 | -0.4% | 27,900 |
| 2022/10/12 | 1,671 | 1,700 | 1,671 | 1,687 | +11 | +0.7% | 29,200 |
| 2022/10/11 | 1,695 | 1,707 | 1,668 | 1,676 | -32 | -1.9% | 83,900 |
| 2022/10/07 | 1,696 | 1,712 | 1,677 | 1,708 | -12 | -0.7% | 46,700 |
| 2022/10/06 | 1,705 | 1,746 | 1,705 | 1,720 | +11 | +0.6% | 37,600 |
| 2022/10/05 | 1,721 | 1,721 | 1,706 | 1,709 | +1 | +0.1% | 41,500 |
| 2022/10/04 | 1,678 | 1,720 | 1,678 | 1,708 | +63 | +3.8% | 59,000 |
| 2022/10/03 | 1,661 | 1,661 | 1,625 | 1,645 | -22 | -1.3% | 91,400 |
| 2022/09/30 | 1,663 | 1,684 | 1,659 | 1,667 | -11 | -0.7% | 34,500 |
| 2022/09/29 | 1,685 | 1,688 | 1,669 | 1,678 | -15 | -0.9% | 46,100 |
| 2022/09/28 | 1,721 | 1,721 | 1,671 | 1,693 | -35 | -2% | 93,100 |
| 2022/09/27 | 1,738 | 1,742 | 1,725 | 1,728 | +4 | +0.2% | 41,800 |
| 2022/09/26 | 1,779 | 1,780 | 1,720 | 1,724 | -47 | -2.7% | 129,000 |
| 2022/09/22 | 1,771 | 1,779 | 1,756 | 1,771 | -15 | -0.8% | 100,200 |
| 2022/09/21 | 1,770 | 1,796 | 1,765 | 1,786 | +5 | +0.3% | 61,300 |
| 2022/09/20 | 1,799 | 1,806 | 1,773 | 1,781 | -23 | -1.3% | 80,000 |
| 2022/09/16 | 1,798 | 1,817 | 1,791 | 1,804 | +22 | +1.2% | 92,900 |
| 2022/09/15 | 1,791 | 1,801 | 1,772 | 1,782 | +5 | +0.3% | 18,400 |
| 2022/09/14 | 1,752 | 1,792 | 1,752 | 1,777 | -20 | -1.1% | 42,700 |
| 2022/09/13 | 1,784 | 1,804 | 1,779 | 1,797 | +29 | +1.6% | 98,800 |
| 2022/09/12 | 1,765 | 1,779 | 1,760 | 1,768 | +17 | +1% | 28,100 |
| 2022/09/09 | 1,733 | 1,761 | 1,733 | 1,751 | +20 | +1.2% | 42,400 |
| 2022/09/08 | 1,724 | 1,742 | 1,716 | 1,731 | +27 | +1.6% | 49,000 |
| 2022/09/07 | 1,716 | 1,718 | 1,696 | 1,704 | -14 | -0.8% | 58,700 |
| 2022/09/06 | 1,708 | 1,726 | 1,706 | 1,718 | +11 | +0.6% | 34,000 |
| 2022/09/05 | 1,727 | 1,727 | 1,706 | 1,707 | -37 | -2.1% | 57,000 |
| 2022/09/02 | 1,735 | 1,745 | 1,722 | 1,744 | +27 | +1.6% | 39,200 |
| 2022/09/01 | 1,729 | 1,734 | 1,705 | 1,717 | -22 | -1.3% | 71,200 |
| 2022/08/31 | 1,770 | 1,770 | 1,727 | 1,739 | -31 | -1.8% | 84,000 |
| 2022/08/30 | 1,764 | 1,776 | 1,759 | 1,770 | +19 | +1.1% | 50,200 |
| 2022/08/29 | 1,750 | 1,755 | 1,741 | 1,751 | -19 | -1.1% | 43,800 |
501～
550
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「ゴールドクレ」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 |
|---|---|---|---|---|---|---|---|---|
| ゴールドクレ | 295,500円 | +6.7% | +8.7% | 2.71% | 24.55倍 | 0.74倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| 霞ヶ関キャ | 1,261,000円 | +44.6% | +90.8% | 1.90% | 12.41倍 | 4.62倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| トーセイ | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| 日本エスコン | 99,100円 | -0.7% | - | 4.84% | 9.46倍 | 1.36倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| サンフロンティア | 185,100円 | +25.2% | +15.1% | 3.57% | 6.42倍 | 0.96倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
市場注目の銘柄
チャート関連のコラム
