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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,769 | 1,773 | 1,742 | 1,745 | -7 | -0.4% | 135,300 |
| 2022/03/24 | 1,779 | 1,783 | 1,744 | 1,752 | -42 | -2.3% | 125,500 |
| 2022/03/23 | 1,771 | 1,802 | 1,771 | 1,794 | +27 | +1.5% | 71,600 |
| 2022/03/22 | 1,763 | 1,769 | 1,757 | 1,767 | +10 | +0.6% | 105,700 |
| 2022/03/18 | 1,755 | 1,762 | 1,747 | 1,757 | -7 | -0.4% | 91,500 |
| 2022/03/17 | 1,749 | 1,768 | 1,728 | 1,764 | +37 | +2.1% | 78,600 |
| 2022/03/16 | 1,749 | 1,778 | 1,722 | 1,727 | -18 | -1% | 86,900 |
| 2022/03/15 | 1,765 | 1,767 | 1,743 | 1,745 | -15 | -0.9% | 40,600 |
| 2022/03/14 | 1,763 | 1,777 | 1,750 | 1,760 | +14 | +0.8% | 50,600 |
| 2022/03/11 | 1,729 | 1,757 | 1,729 | 1,746 | -23 | -1.3% | 63,300 |
| 2022/03/10 | 1,788 | 1,792 | 1,762 | 1,769 | +36 | +2.1% | 46,500 |
| 2022/03/09 | 1,754 | 1,764 | 1,731 | 1,733 | -15 | -0.9% | 34,800 |
| 2022/03/08 | 1,766 | 1,788 | 1,742 | 1,748 | -30 | -1.7% | 40,700 |
| 2022/03/07 | 1,755 | 1,793 | 1,751 | 1,778 | -16 | -0.9% | 68,900 |
| 2022/03/04 | 1,806 | 1,826 | 1,792 | 1,794 | -28 | -1.5% | 63,400 |
| 2022/03/03 | 1,817 | 1,830 | 1,800 | 1,822 | +29 | +1.6% | 48,700 |
| 2022/03/02 | 1,815 | 1,819 | 1,792 | 1,793 | -37 | -2% | 52,600 |
| 2022/03/01 | 1,849 | 1,850 | 1,809 | 1,830 | -23 | -1.2% | 61,000 |
| 2022/02/28 | 1,834 | 1,853 | 1,828 | 1,853 | +34 | +1.9% | 60,600 |
| 2022/02/25 | 1,810 | 1,824 | 1,796 | 1,819 | +3 | +0.2% | 50,100 |
| 2022/02/24 | 1,823 | 1,827 | 1,786 | 1,816 | -12 | -0.7% | 86,400 |
| 2022/02/22 | 1,831 | 1,851 | 1,814 | 1,828 | -29 | -1.6% | 48,900 |
| 2022/02/21 | 1,866 | 1,866 | 1,842 | 1,857 | -9 | -0.5% | 33,600 |
| 2022/02/18 | 1,854 | 1,870 | 1,847 | 1,866 | +2 | +0.1% | 31,100 |
| 2022/02/17 | 1,889 | 1,890 | 1,856 | 1,864 | -25 | -1.3% | 41,600 |
| 2022/02/16 | 1,881 | 1,894 | 1,867 | 1,889 | +24 | +1.3% | 44,900 |
| 2022/02/15 | 1,869 | 1,875 | 1,851 | 1,865 | -3 | -0.2% | 61,100 |
| 2022/02/14 | 1,846 | 1,873 | 1,840 | 1,868 | -2 | -0.1% | 73,100 |
| 2022/02/10 | 1,897 | 1,897 | 1,856 | 1,870 | ±0 | ±0% | 62,100 |
| 2022/02/09 | 1,888 | 1,888 | 1,838 | 1,870 | +15 | +0.8% | 87,700 |
| 2022/02/08 | 1,900 | 1,902 | 1,845 | 1,855 | -39 | -2.1% | 81,500 |
| 2022/02/07 | 1,867 | 1,897 | 1,857 | 1,894 | +27 | +1.4% | 92,000 |
| 2022/02/04 | 1,842 | 1,878 | 1,817 | 1,867 | +26 | +1.4% | 97,300 |
| 2022/02/03 | 1,793 | 1,845 | 1,788 | 1,841 | +49 | +2.7% | 146,300 |
| 2022/02/02 | 1,775 | 1,793 | 1,771 | 1,792 | +11 | +0.6% | 119,400 |
| 2022/02/01 | 1,796 | 1,818 | 1,775 | 1,781 | -11 | -0.6% | 170,900 |
| 2022/01/31 | 1,740 | 1,824 | 1,740 | 1,792 | +53 | +3% | 301,300 |
| 2022/01/28 | 1,679 | 1,752 | 1,662 | 1,739 | +140 | +8.8% | 373,900 |
| 2022/01/27 | 1,597 | 1,613 | 1,578 | 1,599 | -4 | -0.2% | 106,800 |
| 2022/01/26 | 1,600 | 1,618 | 1,599 | 1,603 | -13 | -0.8% | 53,800 |
| 2022/01/25 | 1,619 | 1,619 | 1,599 | 1,616 | -7 | -0.4% | 50,600 |
| 2022/01/24 | 1,602 | 1,627 | 1,599 | 1,623 | +3 | +0.2% | 38,000 |
| 2022/01/21 | 1,599 | 1,624 | 1,589 | 1,620 | +21 | +1.3% | 75,100 |
| 2022/01/20 | 1,602 | 1,616 | 1,598 | 1,599 | +1 | +0.1% | 55,900 |
| 2022/01/19 | 1,591 | 1,603 | 1,591 | 1,598 | -7 | -0.4% | 64,300 |
| 2022/01/18 | 1,606 | 1,612 | 1,595 | 1,605 | +1 | +0.1% | 41,900 |
| 2022/01/17 | 1,604 | 1,614 | 1,599 | 1,604 | ±0 | ±0% | 26,400 |
| 2022/01/14 | 1,600 | 1,607 | 1,589 | 1,604 | -3 | -0.2% | 55,300 |
| 2022/01/13 | 1,635 | 1,635 | 1,607 | 1,607 | -19 | -1.2% | 32,200 |
| 2022/01/12 | 1,619 | 1,633 | 1,617 | 1,626 | +17 | +1.1% | 37,500 |
551～
600
件表示中 / 3482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 | 269,800円 | +6.7% | +8.7% | 2.97% | 22.42倍 | 0.68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 |
| 日本エスコン | 108,100円 | -0.7% | - | 4.44% | 10.32倍 | 1.42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 |
| レーサム | 334,500円 | +22.0% | -1.7% | 5.86% | 6.86倍 | 1.54倍 |
|
オフィスやマンションなど収益不動産を組成・販売。香港ファンドがＴＯＢで株式の過半取得 |
| サンフロンティア | 192,700円 | +25.2% | +15.1% | 3.43% | 6.68倍 | 1.03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 |
| 京阪神ビ | 168,300円 | +2.0% | +13.6% | 2.20% | 21.67倍 | 1.10倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
市場注目の銘柄
チャート関連のコラム
