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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,868 | 1,892 | 1,868 | 1,878 | -16 | -0.8% | 50,700 |
| 2023/08/17 | 1,896 | 1,896 | 1,874 | 1,894 | -2 | -0.1% | 58,500 |
| 2023/08/16 | 1,903 | 1,910 | 1,889 | 1,896 | -18 | -0.9% | 75,800 |
| 2023/08/15 | 1,908 | 1,917 | 1,895 | 1,914 | -8 | -0.4% | 79,800 |
| 2023/08/14 | 1,930 | 1,942 | 1,912 | 1,922 | -26 | -1.3% | 113,800 |
| 2023/08/10 | 1,960 | 1,960 | 1,924 | 1,948 | -15 | -0.8% | 97,000 |
| 2023/08/09 | 1,916 | 1,963 | 1,916 | 1,963 | +56 | +2.9% | 146,000 |
| 2023/08/08 | 1,900 | 1,907 | 1,896 | 1,907 | +18 | +1% | 38,000 |
| 2023/08/07 | 1,880 | 1,893 | 1,876 | 1,889 | +7 | +0.4% | 41,900 |
| 2023/08/04 | 1,862 | 1,883 | 1,862 | 1,882 | +17 | +0.9% | 43,500 |
| 2023/08/03 | 1,873 | 1,876 | 1,854 | 1,865 | -30 | -1.6% | 83,700 |
| 2023/08/02 | 1,894 | 1,906 | 1,882 | 1,895 | -17 | -0.9% | 98,800 |
| 2023/08/01 | 1,925 | 1,925 | 1,896 | 1,912 | -18 | -0.9% | 135,100 |
| 2023/07/31 | 1,930 | 1,945 | 1,925 | 1,930 | +10 | +0.5% | 139,800 |
| 2023/07/28 | 1,875 | 1,927 | 1,870 | 1,920 | +43 | +2.3% | 316,100 |
| 2023/07/27 | 1,872 | 1,877 | 1,851 | 1,877 | -14 | -0.7% | 90,400 |
| 2023/07/26 | 1,886 | 1,891 | 1,874 | 1,891 | +9 | +0.5% | 43,700 |
| 2023/07/25 | 1,881 | 1,887 | 1,874 | 1,882 | -2 | -0.1% | 36,600 |
| 2023/07/24 | 1,875 | 1,893 | 1,874 | 1,884 | +19 | +1% | 43,300 |
| 2023/07/21 | 1,869 | 1,870 | 1,853 | 1,865 | ±0 | ±0% | 47,200 |
| 2023/07/20 | 1,868 | 1,870 | 1,856 | 1,865 | +5 | +0.3% | 44,700 |
| 2023/07/19 | 1,848 | 1,864 | 1,844 | 1,860 | +16 | +0.9% | 59,600 |
| 2023/07/18 | 1,823 | 1,848 | 1,823 | 1,844 | +21 | +1.2% | 43,600 |
| 2023/07/14 | 1,837 | 1,837 | 1,815 | 1,823 | -4 | -0.2% | 54,500 |
| 2023/07/13 | 1,848 | 1,848 | 1,823 | 1,827 | -11 | -0.6% | 65,800 |
| 2023/07/12 | 1,866 | 1,866 | 1,836 | 1,838 | -19 | -1% | 61,600 |
| 2023/07/11 | 1,855 | 1,869 | 1,849 | 1,857 | +7 | +0.4% | 55,700 |
| 2023/07/10 | 1,831 | 1,852 | 1,828 | 1,850 | +16 | +0.9% | 83,100 |
| 2023/07/07 | 1,813 | 1,854 | 1,800 | 1,834 | +12 | +0.7% | 117,900 |
| 2023/07/06 | 1,800 | 1,825 | 1,800 | 1,822 | +5 | +0.3% | 60,000 |
| 2023/07/05 | 1,801 | 1,822 | 1,797 | 1,817 | +6 | +0.3% | 76,400 |
| 2023/07/04 | 1,803 | 1,832 | 1,803 | 1,811 | +2 | +0.1% | 91,800 |
| 2023/07/03 | 1,795 | 1,815 | 1,795 | 1,809 | +15 | +0.8% | 34,200 |
| 2023/06/30 | 1,805 | 1,813 | 1,784 | 1,794 | -15 | -0.8% | 87,400 |
| 2023/06/29 | 1,825 | 1,830 | 1,802 | 1,809 | -15 | -0.8% | 56,400 |
| 2023/06/28 | 1,816 | 1,826 | 1,806 | 1,824 | +27 | +1.5% | 92,700 |
| 2023/06/27 | 1,794 | 1,800 | 1,769 | 1,797 | -5 | -0.3% | 59,800 |
| 2023/06/26 | 1,804 | 1,823 | 1,781 | 1,802 | -16 | -0.9% | 53,900 |
| 2023/06/23 | 1,825 | 1,843 | 1,810 | 1,818 | -7 | -0.4% | 87,400 |
| 2023/06/22 | 1,837 | 1,838 | 1,821 | 1,825 | -5 | -0.3% | 69,700 |
| 2023/06/21 | 1,808 | 1,840 | 1,803 | 1,830 | +22 | +1.2% | 77,300 |
| 2023/06/20 | 1,792 | 1,808 | 1,788 | 1,808 | +10 | +0.6% | 55,200 |
| 2023/06/19 | 1,795 | 1,801 | 1,785 | 1,798 | +14 | +0.8% | 55,700 |
| 2023/06/16 | 1,800 | 1,800 | 1,770 | 1,784 | -2 | -0.1% | 148,900 |
| 2023/06/15 | 1,792 | 1,797 | 1,780 | 1,786 | -6 | -0.3% | 47,100 |
| 2023/06/14 | 1,784 | 1,792 | 1,779 | 1,792 | +11 | +0.6% | 90,100 |
| 2023/06/13 | 1,801 | 1,801 | 1,780 | 1,781 | -17 | -0.9% | 88,900 |
| 2023/06/12 | 1,809 | 1,810 | 1,780 | 1,798 | -1 | -0.1% | 72,700 |
| 2023/06/09 | 1,775 | 1,800 | 1,767 | 1,799 | +45 | +2.6% | 109,000 |
| 2023/06/08 | 1,751 | 1,775 | 1,749 | 1,754 | +2 | +0.1% | 99,000 |
501～
550
件表示中 / 3776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 | 337,000円 | +2.4% | +6.5% | 2.97% | 22.40倍 | 0.84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 | 863,000円 | +44.6% | +90.8% | 1.39% | 17.04倍 | 6.12倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
| トーセイ | 318,000円 | +19.4% | +14.0% | 3.08% | 10.95倍 | 1.55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 |
| サンフロンティア | 229,900円 | +13.4% | +10.0% | 3.31% | 7.20倍 | 1.09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 |
| 日 駐 | 29,500円 | +12.1% | +15.2% | 2.71% | 19.64倍 | 5.66倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
市場注目の銘柄
チャート関連のコラム
