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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,514 | 1,534 | 1,507 | 1,531 | +27 | +1.8% | 68,900 |
2021/11/17 | 1,519 | 1,520 | 1,504 | 1,504 | -9 | -0.6% | 40,700 |
2021/11/16 | 1,525 | 1,535 | 1,509 | 1,513 | -12 | -0.8% | 78,500 |
2021/11/15 | 1,551 | 1,558 | 1,525 | 1,525 | -19 | -1.2% | 46,000 |
2021/11/12 | 1,506 | 1,548 | 1,504 | 1,544 | +46 | +3.1% | 83,900 |
2021/11/11 | 1,507 | 1,513 | 1,495 | 1,498 | -14 | -0.9% | 58,800 |
2021/11/10 | 1,515 | 1,516 | 1,499 | 1,512 | -2 | -0.1% | 76,300 |
2021/11/09 | 1,531 | 1,540 | 1,511 | 1,514 | -24 | -1.6% | 86,400 |
2021/11/08 | 1,545 | 1,548 | 1,526 | 1,538 | -7 | -0.5% | 77,000 |
2021/11/05 | 1,547 | 1,566 | 1,540 | 1,545 | +38 | +2.5% | 101,100 |
2021/11/04 | 1,591 | 1,591 | 1,507 | 1,507 | -71 | -4.5% | 175,400 |
2021/11/02 | 1,609 | 1,612 | 1,577 | 1,578 | -22 | -1.4% | 124,200 |
2021/11/01 | 1,669 | 1,669 | 1,596 | 1,600 | -29 | -1.8% | 138,300 |
2021/10/29 | 1,630 | 1,658 | 1,623 | 1,629 | -1 | -0.1% | 57,000 |
2021/10/28 | 1,621 | 1,643 | 1,604 | 1,630 | +7 | +0.4% | 271,500 |
2021/10/27 | 1,642 | 1,655 | 1,616 | 1,623 | -19 | -1.2% | 67,900 |
2021/10/26 | 1,646 | 1,658 | 1,640 | 1,642 | +7 | +0.4% | 46,200 |
2021/10/25 | 1,630 | 1,654 | 1,630 | 1,635 | -2 | -0.1% | 43,000 |
2021/10/22 | 1,635 | 1,647 | 1,627 | 1,637 | -15 | -0.9% | 71,700 |
2021/10/21 | 1,682 | 1,682 | 1,652 | 1,652 | -30 | -1.8% | 44,200 |
2021/10/20 | 1,684 | 1,707 | 1,677 | 1,682 | +5 | +0.3% | 48,800 |
2021/10/19 | 1,674 | 1,677 | 1,668 | 1,677 | +4 | +0.2% | 39,100 |
2021/10/18 | 1,682 | 1,684 | 1,659 | 1,673 | -2 | -0.1% | 48,000 |
2021/10/15 | 1,652 | 1,675 | 1,648 | 1,675 | +21 | +1.3% | 43,300 |
2021/10/14 | 1,664 | 1,664 | 1,640 | 1,654 | -10 | -0.6% | 42,700 |
2021/10/13 | 1,658 | 1,677 | 1,647 | 1,664 | +13 | +0.8% | 53,700 |
2021/10/12 | 1,670 | 1,680 | 1,645 | 1,651 | -20 | -1.2% | 64,000 |
2021/10/11 | 1,653 | 1,674 | 1,648 | 1,671 | +26 | +1.6% | 61,000 |
2021/10/08 | 1,630 | 1,665 | 1,630 | 1,645 | +6 | +0.4% | 65,300 |
2021/10/07 | 1,659 | 1,665 | 1,638 | 1,639 | -36 | -2.1% | 56,600 |
2021/10/06 | 1,663 | 1,682 | 1,649 | 1,675 | +10 | +0.6% | 52,700 |
2021/10/05 | 1,680 | 1,680 | 1,652 | 1,665 | -23 | -1.4% | 61,200 |
2021/10/04 | 1,678 | 1,701 | 1,675 | 1,688 | +13 | +0.8% | 47,500 |
2021/10/01 | 1,688 | 1,701 | 1,657 | 1,675 | -18 | -1.1% | 49,200 |
2021/09/30 | 1,675 | 1,705 | 1,675 | 1,693 | +18 | +1.1% | 52,800 |
2021/09/29 | 1,675 | 1,675 | 1,654 | 1,675 | -54 | -3.1% | 83,000 |
2021/09/28 | 1,740 | 1,740 | 1,706 | 1,729 | -8 | -0.5% | 66,600 |
2021/09/27 | 1,744 | 1,756 | 1,732 | 1,737 | -7 | -0.4% | 59,200 |
2021/09/24 | 1,735 | 1,755 | 1,727 | 1,744 | +49 | +2.9% | 53,800 |
2021/09/22 | 1,722 | 1,727 | 1,695 | 1,695 | -27 | -1.6% | 65,700 |
2021/09/21 | 1,700 | 1,732 | 1,694 | 1,722 | -12 | -0.7% | 81,500 |
2021/09/17 | 1,762 | 1,765 | 1,731 | 1,734 | -28 | -1.6% | 107,400 |
2021/09/16 | 1,780 | 1,789 | 1,753 | 1,762 | -18 | -1% | 37,000 |
2021/09/15 | 1,797 | 1,797 | 1,777 | 1,780 | -50 | -2.7% | 39,000 |
2021/09/14 | 1,808 | 1,836 | 1,804 | 1,830 | +22 | +1.2% | 53,000 |
2021/09/13 | 1,796 | 1,809 | 1,787 | 1,808 | ±0 | ±0% | 39,100 |
2021/09/10 | 1,814 | 1,821 | 1,793 | 1,808 | -8 | -0.4% | 55,600 |
2021/09/09 | 1,808 | 1,818 | 1,799 | 1,816 | +6 | +0.3% | 49,200 |
2021/09/08 | 1,768 | 1,810 | 1,763 | 1,810 | +35 | +2% | 59,800 |
2021/09/07 | 1,777 | 1,789 | 1,768 | 1,775 | +4 | +0.2% | 67,400 |
701~
750
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