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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,695 | 1,707 | 1,668 | 1,676 | -32 | -1.9% | 83,900 |
| 2022/10/07 | 1,696 | 1,712 | 1,677 | 1,708 | -12 | -0.7% | 46,700 |
| 2022/10/06 | 1,705 | 1,746 | 1,705 | 1,720 | +11 | +0.6% | 37,600 |
| 2022/10/05 | 1,721 | 1,721 | 1,706 | 1,709 | +1 | +0.1% | 41,500 |
| 2022/10/04 | 1,678 | 1,720 | 1,678 | 1,708 | +63 | +3.8% | 59,000 |
| 2022/10/03 | 1,661 | 1,661 | 1,625 | 1,645 | -22 | -1.3% | 91,400 |
| 2022/09/30 | 1,663 | 1,684 | 1,659 | 1,667 | -11 | -0.7% | 34,500 |
| 2022/09/29 | 1,685 | 1,688 | 1,669 | 1,678 | -15 | -0.9% | 46,100 |
| 2022/09/28 | 1,721 | 1,721 | 1,671 | 1,693 | -35 | -2% | 93,100 |
| 2022/09/27 | 1,738 | 1,742 | 1,725 | 1,728 | +4 | +0.2% | 41,800 |
| 2022/09/26 | 1,779 | 1,780 | 1,720 | 1,724 | -47 | -2.7% | 129,000 |
| 2022/09/22 | 1,771 | 1,779 | 1,756 | 1,771 | -15 | -0.8% | 100,200 |
| 2022/09/21 | 1,770 | 1,796 | 1,765 | 1,786 | +5 | +0.3% | 61,300 |
| 2022/09/20 | 1,799 | 1,806 | 1,773 | 1,781 | -23 | -1.3% | 80,000 |
| 2022/09/16 | 1,798 | 1,817 | 1,791 | 1,804 | +22 | +1.2% | 92,900 |
| 2022/09/15 | 1,791 | 1,801 | 1,772 | 1,782 | +5 | +0.3% | 18,400 |
| 2022/09/14 | 1,752 | 1,792 | 1,752 | 1,777 | -20 | -1.1% | 42,700 |
| 2022/09/13 | 1,784 | 1,804 | 1,779 | 1,797 | +29 | +1.6% | 98,800 |
| 2022/09/12 | 1,765 | 1,779 | 1,760 | 1,768 | +17 | +1% | 28,100 |
| 2022/09/09 | 1,733 | 1,761 | 1,733 | 1,751 | +20 | +1.2% | 42,400 |
| 2022/09/08 | 1,724 | 1,742 | 1,716 | 1,731 | +27 | +1.6% | 49,000 |
| 2022/09/07 | 1,716 | 1,718 | 1,696 | 1,704 | -14 | -0.8% | 58,700 |
| 2022/09/06 | 1,708 | 1,726 | 1,706 | 1,718 | +11 | +0.6% | 34,000 |
| 2022/09/05 | 1,727 | 1,727 | 1,706 | 1,707 | -37 | -2.1% | 57,000 |
| 2022/09/02 | 1,735 | 1,745 | 1,722 | 1,744 | +27 | +1.6% | 39,200 |
| 2022/09/01 | 1,729 | 1,734 | 1,705 | 1,717 | -22 | -1.3% | 71,200 |
| 2022/08/31 | 1,770 | 1,770 | 1,727 | 1,739 | -31 | -1.8% | 84,000 |
| 2022/08/30 | 1,764 | 1,776 | 1,759 | 1,770 | +19 | +1.1% | 50,200 |
| 2022/08/29 | 1,750 | 1,755 | 1,741 | 1,751 | -19 | -1.1% | 43,800 |
| 2022/08/26 | 1,789 | 1,789 | 1,767 | 1,770 | -3 | -0.2% | 18,400 |
| 2022/08/25 | 1,769 | 1,778 | 1,761 | 1,773 | -1 | -0.1% | 18,200 |
| 2022/08/24 | 1,788 | 1,788 | 1,769 | 1,774 | +5 | +0.3% | 21,000 |
| 2022/08/23 | 1,774 | 1,782 | 1,763 | 1,769 | -29 | -1.6% | 30,500 |
| 2022/08/22 | 1,796 | 1,805 | 1,791 | 1,798 | -26 | -1.4% | 23,400 |
| 2022/08/19 | 1,856 | 1,856 | 1,812 | 1,824 | -39 | -2.1% | 43,400 |
| 2022/08/18 | 1,808 | 1,863 | 1,798 | 1,863 | +67 | +3.7% | 109,300 |
| 2022/08/17 | 1,800 | 1,807 | 1,791 | 1,796 | +13 | +0.7% | 26,900 |
| 2022/08/16 | 1,785 | 1,795 | 1,771 | 1,783 | +10 | +0.6% | 24,500 |
| 2022/08/15 | 1,779 | 1,786 | 1,764 | 1,773 | -1 | -0.1% | 25,700 |
| 2022/08/12 | 1,755 | 1,785 | 1,751 | 1,774 | +47 | +2.7% | 53,800 |
| 2022/08/10 | 1,745 | 1,746 | 1,725 | 1,727 | -18 | -1% | 29,600 |
| 2022/08/09 | 1,752 | 1,765 | 1,727 | 1,745 | -12 | -0.7% | 31,400 |
| 2022/08/08 | 1,761 | 1,776 | 1,747 | 1,757 | -25 | -1.4% | 33,800 |
| 2022/08/05 | 1,759 | 1,784 | 1,759 | 1,782 | +31 | +1.8% | 23,700 |
| 2022/08/04 | 1,772 | 1,772 | 1,740 | 1,751 | -6 | -0.3% | 49,300 |
| 2022/08/03 | 1,778 | 1,779 | 1,750 | 1,757 | -28 | -1.6% | 43,600 |
| 2022/08/02 | 1,811 | 1,815 | 1,766 | 1,785 | -38 | -2.1% | 69,500 |
| 2022/08/01 | 1,821 | 1,851 | 1,815 | 1,823 | +16 | +0.9% | 89,800 |
| 2022/07/29 | 1,798 | 1,839 | 1,771 | 1,807 | +45 | +2.6% | 142,100 |
| 2022/07/28 | 1,761 | 1,763 | 1,724 | 1,762 | +10 | +0.6% | 52,000 |
651～
700
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
