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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 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 |
| 2022/03/31 | 1,684 | 1,696 | 1,675 | 1,686 | ±0 | ±0% | 55,000 |
| 2022/03/30 | 1,716 | 1,716 | 1,671 | 1,686 | -63 | -3.6% | 79,800 |
| 2022/03/29 | 1,761 | 1,764 | 1,726 | 1,749 | -1 | -0.1% | 180,900 |
| 2022/03/28 | 1,765 | 1,766 | 1,749 | 1,750 | +5 | +0.3% | 152,000 |
| 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 |
601～
650
件表示中 / 3548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 | 330,000円 | +6.7% | +8.7% | 2.42% | 27.42倍 | 0.83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 |
| サムティＨＤ | 285,300円 | - | - | 3.04% | 12.20倍 | - |
|
機関投資家向けに新築や再生マンション販売。ホテル開発・運営も。２４年６月持株会社移行 |
| プレサンス | 197,800円 | +3.8% | -11.0% | 2.22% | 8.80倍 | 0.74倍 |
|
オープンハウスＧの子会社。関西中心に投資用ワンルームやファミリー向けマンションを開発 |
| トーセイ | 240,700円 | +16.0% | +7.8% | 3.03% | 10.41倍 | 1.31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 | 105,700円 | -0.7% | - | 4.54% | 10.10倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
