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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 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 |
| 2022/07/27 | 1,757 | 1,762 | 1,744 | 1,752 | -5 | -0.3% | 36,300 |
| 2022/07/26 | 1,747 | 1,763 | 1,747 | 1,757 | +9 | +0.5% | 35,400 |
| 2022/07/25 | 1,739 | 1,750 | 1,723 | 1,748 | +4 | +0.2% | 56,100 |
| 2022/07/22 | 1,754 | 1,759 | 1,744 | 1,744 | -7 | -0.4% | 30,000 |
| 2022/07/21 | 1,732 | 1,754 | 1,724 | 1,751 | +18 | +1% | 38,700 |
| 2022/07/20 | 1,738 | 1,738 | 1,719 | 1,733 | +19 | +1.1% | 39,300 |
| 2022/07/19 | 1,728 | 1,728 | 1,707 | 1,714 | +3 | +0.2% | 21,000 |
| 2022/07/15 | 1,744 | 1,744 | 1,711 | 1,711 | -21 | -1.2% | 27,500 |
| 2022/07/14 | 1,731 | 1,743 | 1,726 | 1,732 | +1 | +0.1% | 23,800 |
| 2022/07/13 | 1,734 | 1,734 | 1,723 | 1,731 | +14 | +0.8% | 19,500 |
| 2022/07/12 | 1,727 | 1,733 | 1,703 | 1,717 | -26 | -1.5% | 36,200 |
| 2022/07/11 | 1,703 | 1,748 | 1,703 | 1,743 | +59 | +3.5% | 58,800 |
| 2022/07/08 | 1,697 | 1,715 | 1,678 | 1,684 | +1 | +0.1% | 69,100 |
| 2022/07/07 | 1,683 | 1,694 | 1,674 | 1,683 | +10 | +0.6% | 43,400 |
| 2022/07/06 | 1,682 | 1,688 | 1,664 | 1,673 | -23 | -1.4% | 42,800 |
| 2022/07/05 | 1,722 | 1,722 | 1,692 | 1,696 | -26 | -1.5% | 41,700 |
| 2022/07/04 | 1,731 | 1,734 | 1,707 | 1,722 | +17 | +1% | 24,800 |
| 2022/07/01 | 1,731 | 1,738 | 1,693 | 1,705 | -16 | -0.9% | 31,600 |
| 2022/06/30 | 1,726 | 1,737 | 1,718 | 1,721 | -4 | -0.2% | 44,400 |
| 2022/06/29 | 1,710 | 1,734 | 1,700 | 1,725 | +7 | +0.4% | 78,000 |
| 2022/06/28 | 1,697 | 1,719 | 1,697 | 1,718 | +21 | +1.2% | 53,300 |
| 2022/06/27 | 1,715 | 1,715 | 1,682 | 1,697 | +15 | +0.9% | 30,400 |
| 2022/06/24 | 1,697 | 1,697 | 1,669 | 1,682 | -2 | -0.1% | 48,700 |
| 2022/06/23 | 1,663 | 1,690 | 1,663 | 1,684 | +17 | +1% | 21,800 |
| 2022/06/22 | 1,690 | 1,692 | 1,666 | 1,667 | -15 | -0.9% | 31,000 |
| 2022/06/21 | 1,654 | 1,689 | 1,654 | 1,682 | +29 | +1.8% | 37,900 |
| 2022/06/20 | 1,677 | 1,682 | 1,652 | 1,653 | -24 | -1.4% | 28,600 |
| 2022/06/17 | 1,660 | 1,687 | 1,655 | 1,677 | -13 | -0.8% | 48,400 |
| 2022/06/16 | 1,682 | 1,702 | 1,678 | 1,690 | +25 | +1.5% | 30,300 |
| 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 |
651～
700
件表示中 / 3674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 | 289,700円 | +6.7% | +8.7% | 2.76% | 24.07倍 | 0.73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 | 33,800円 | +2.7% | +15.5% | 2.96% | 10.29倍 | 1.35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 |
| カチタス | 179,300円 | +6.1% | +11.2% | 3.12% | 14.92倍 | 3.27倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| トーセイ | 212,000円 | +24.2% | +8.3% | 4.20% | 8.03倍 | 1.14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 | 959,000円 | +44.6% | +90.8% | 2.50% | 9.44倍 | 3.39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 |
市場注目の銘柄
チャート関連のコラム
