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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,655 | 1,680 | 1,655 | 1,665 | -2 | -0.1% | 39,600 |
| 2022/06/14 | 1,678 | 1,678 | 1,647 | 1,667 | -15 | -0.9% | 35,100 |
| 2022/06/13 | 1,698 | 1,704 | 1,680 | 1,682 | -31 | -1.8% | 41,800 |
| 2022/06/10 | 1,717 | 1,730 | 1,707 | 1,713 | -12 | -0.7% | 52,700 |
| 2022/06/09 | 1,721 | 1,738 | 1,717 | 1,725 | -5 | -0.3% | 37,600 |
| 2022/06/08 | 1,730 | 1,734 | 1,718 | 1,730 | +19 | +1.1% | 32,400 |
| 2022/06/07 | 1,713 | 1,726 | 1,710 | 1,711 | +10 | +0.6% | 49,800 |
| 2022/06/06 | 1,686 | 1,704 | 1,685 | 1,701 | -1 | -0.1% | 28,500 |
| 2022/06/03 | 1,704 | 1,705 | 1,690 | 1,702 | -4 | -0.2% | 35,400 |
| 2022/06/02 | 1,710 | 1,718 | 1,699 | 1,706 | +1 | +0.1% | 28,000 |
| 2022/06/01 | 1,682 | 1,707 | 1,679 | 1,705 | +17 | +1% | 46,100 |
| 2022/05/31 | 1,707 | 1,711 | 1,681 | 1,688 | -10 | -0.6% | 88,500 |
| 2022/05/30 | 1,697 | 1,709 | 1,693 | 1,698 | +21 | +1.3% | 86,400 |
| 2022/05/27 | 1,689 | 1,689 | 1,666 | 1,677 | -3 | -0.2% | 31,400 |
| 2022/05/26 | 1,670 | 1,693 | 1,670 | 1,680 | +16 | +1% | 32,600 |
| 2022/05/25 | 1,640 | 1,668 | 1,631 | 1,664 | +5 | +0.3% | 38,600 |
| 2022/05/24 | 1,652 | 1,667 | 1,650 | 1,659 | -13 | -0.8% | 34,500 |
| 2022/05/23 | 1,700 | 1,704 | 1,672 | 1,672 | -7 | -0.4% | 42,000 |
| 2022/05/20 | 1,655 | 1,683 | 1,644 | 1,679 | +36 | +2.2% | 57,500 |
| 2022/05/19 | 1,622 | 1,659 | 1,611 | 1,643 | +13 | +0.8% | 90,800 |
| 2022/05/18 | 1,619 | 1,648 | 1,616 | 1,630 | ±0 | ±0% | 48,400 |
| 2022/05/17 | 1,646 | 1,662 | 1,618 | 1,630 | +24 | +1.5% | 48,800 |
| 2022/05/16 | 1,616 | 1,629 | 1,582 | 1,606 | +13 | +0.8% | 82,700 |
| 2022/05/13 | 1,591 | 1,599 | 1,551 | 1,593 | -38 | -2.3% | 137,000 |
| 2022/05/12 | 1,665 | 1,668 | 1,630 | 1,631 | -25 | -1.5% | 42,400 |
| 2022/05/11 | 1,650 | 1,661 | 1,641 | 1,656 | -5 | -0.3% | 31,600 |
| 2022/05/10 | 1,680 | 1,680 | 1,657 | 1,661 | -37 | -2.2% | 39,900 |
| 2022/05/09 | 1,700 | 1,705 | 1,683 | 1,698 | +7 | +0.4% | 37,300 |
| 2022/05/06 | 1,695 | 1,696 | 1,680 | 1,691 | -2 | -0.1% | 47,600 |
| 2022/05/02 | 1,684 | 1,701 | 1,681 | 1,693 | +9 | +0.5% | 38,200 |
| 2022/04/28 | 1,635 | 1,686 | 1,635 | 1,684 | +47 | +2.9% | 33,800 |
| 2022/04/27 | 1,629 | 1,647 | 1,619 | 1,637 | -16 | -1% | 97,600 |
| 2022/04/26 | 1,644 | 1,653 | 1,640 | 1,653 | +21 | +1.3% | 23,600 |
| 2022/04/25 | 1,638 | 1,639 | 1,625 | 1,632 | -21 | -1.3% | 36,600 |
| 2022/04/22 | 1,661 | 1,663 | 1,647 | 1,653 | -26 | -1.5% | 39,000 |
| 2022/04/21 | 1,656 | 1,684 | 1,652 | 1,679 | +31 | +1.9% | 39,400 |
| 2022/04/20 | 1,653 | 1,656 | 1,636 | 1,648 | -2 | -0.1% | 33,600 |
| 2022/04/19 | 1,638 | 1,651 | 1,638 | 1,650 | +4 | +0.2% | 26,400 |
| 2022/04/18 | 1,651 | 1,657 | 1,640 | 1,646 | -19 | -1.1% | 25,500 |
| 2022/04/15 | 1,652 | 1,672 | 1,650 | 1,665 | ±0 | ±0% | 19,500 |
| 2022/04/14 | 1,650 | 1,670 | 1,649 | 1,665 | +23 | +1.4% | 21,700 |
| 2022/04/13 | 1,628 | 1,648 | 1,624 | 1,642 | +7 | +0.4% | 42,300 |
| 2022/04/12 | 1,651 | 1,667 | 1,631 | 1,635 | -23 | -1.4% | 40,300 |
| 2022/04/11 | 1,645 | 1,661 | 1,643 | 1,658 | +3 | +0.2% | 32,500 |
| 2022/04/08 | 1,671 | 1,671 | 1,637 | 1,655 | -13 | -0.8% | 61,700 |
| 2022/04/07 | 1,711 | 1,711 | 1,664 | 1,668 | -57 | -3.3% | 38,500 |
| 2022/04/06 | 1,716 | 1,732 | 1,710 | 1,725 | +9 | +0.5% | 51,100 |
| 2022/04/05 | 1,706 | 1,729 | 1,703 | 1,716 | +24 | +1.4% | 78,600 |
| 2022/04/04 | 1,686 | 1,699 | 1,681 | 1,692 | -1 | -0.1% | 28,400 |
| 2022/04/01 | 1,664 | 1,693 | 1,650 | 1,693 | +7 | +0.4% | 56,800 |
601～
650
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
