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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
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
