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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,666 | 1,699 | 1,666 | 1,695 | +30 | +1.8% | 38,500 |
| 2022/12/21 | 1,691 | 1,701 | 1,661 | 1,665 | -24 | -1.4% | 67,200 |
| 2022/12/20 | 1,734 | 1,759 | 1,676 | 1,689 | -44 | -2.5% | 88,200 |
| 2022/12/19 | 1,726 | 1,742 | 1,725 | 1,733 | -5 | -0.3% | 25,100 |
| 2022/12/16 | 1,740 | 1,751 | 1,732 | 1,738 | -6 | -0.3% | 42,300 |
| 2022/12/15 | 1,737 | 1,752 | 1,737 | 1,744 | +6 | +0.3% | 30,200 |
| 2022/12/14 | 1,730 | 1,746 | 1,727 | 1,738 | +13 | +0.8% | 39,800 |
| 2022/12/13 | 1,719 | 1,734 | 1,719 | 1,725 | +17 | +1% | 44,600 |
| 2022/12/12 | 1,701 | 1,710 | 1,697 | 1,708 | +2 | +0.1% | 15,900 |
| 2022/12/09 | 1,709 | 1,727 | 1,706 | 1,706 | -20 | -1.2% | 28,600 |
| 2022/12/08 | 1,728 | 1,728 | 1,698 | 1,726 | -2 | -0.1% | 33,200 |
| 2022/12/07 | 1,721 | 1,735 | 1,720 | 1,728 | +10 | +0.6% | 40,800 |
| 2022/12/06 | 1,695 | 1,726 | 1,695 | 1,718 | +12 | +0.7% | 49,900 |
| 2022/12/05 | 1,700 | 1,706 | 1,683 | 1,706 | +9 | +0.5% | 59,500 |
| 2022/12/02 | 1,728 | 1,728 | 1,693 | 1,697 | -41 | -2.4% | 91,600 |
| 2022/12/01 | 1,764 | 1,764 | 1,727 | 1,738 | -26 | -1.5% | 88,400 |
| 2022/11/30 | 1,770 | 1,780 | 1,746 | 1,764 | -35 | -1.9% | 134,500 |
| 2022/11/29 | 1,799 | 1,803 | 1,783 | 1,799 | -21 | -1.2% | 52,900 |
| 2022/11/28 | 1,838 | 1,838 | 1,816 | 1,820 | -16 | -0.9% | 55,600 |
| 2022/11/25 | 1,845 | 1,847 | 1,829 | 1,836 | -6 | -0.3% | 57,400 |
| 2022/11/24 | 1,832 | 1,846 | 1,831 | 1,842 | +20 | +1.1% | 45,100 |
| 2022/11/22 | 1,800 | 1,825 | 1,800 | 1,822 | +42 | +2.4% | 82,900 |
| 2022/11/21 | 1,777 | 1,786 | 1,770 | 1,780 | +18 | +1% | 53,000 |
| 2022/11/18 | 1,768 | 1,773 | 1,746 | 1,762 | -3 | -0.2% | 60,800 |
| 2022/11/17 | 1,736 | 1,776 | 1,736 | 1,765 | +35 | +2% | 76,400 |
| 2022/11/16 | 1,722 | 1,734 | 1,712 | 1,730 | +1 | +0.1% | 40,500 |
| 2022/11/15 | 1,698 | 1,735 | 1,696 | 1,729 | +31 | +1.8% | 45,400 |
| 2022/11/14 | 1,712 | 1,712 | 1,698 | 1,698 | -16 | -0.9% | 28,800 |
| 2022/11/11 | 1,759 | 1,759 | 1,712 | 1,714 | ±0 | ±0% | 39,300 |
| 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 |
601～
650
件表示中 / 3715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 | 361,500円 | +2.4% | +6.5% | 2.77% | 24.03倍 | 0.90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 |
| いちご | 38,100円 | +15.9% | +7.5% | 3.02% | 9.99倍 | 1.44倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| トーセイ | 271,000円 | +24.2% | +8.3% | 3.28% | 10.26倍 | 1.45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 |
| 霞ヶ関キャ | 1,303,000円 | +44.6% | +90.8% | 1.84% | 12.84倍 | 4.61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 |
| サンフロンティア | 203,900円 | +13.4% | +10.0% | 3.73% | 6.38倍 | 0.97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
