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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 1,837 | 1,856 | 1,822 | 1,839 | +10 | +0.5% | 60,100 |
| 2021/06/07 | 1,877 | 1,878 | 1,827 | 1,829 | -29 | -1.6% | 63,800 |
| 2021/06/04 | 1,817 | 1,860 | 1,813 | 1,858 | +49 | +2.7% | 114,100 |
| 2021/06/03 | 1,797 | 1,819 | 1,790 | 1,809 | +23 | +1.3% | 105,200 |
| 2021/06/02 | 1,757 | 1,797 | 1,754 | 1,786 | +21 | +1.2% | 97,000 |
| 2021/06/01 | 1,757 | 1,781 | 1,744 | 1,765 | +29 | +1.7% | 86,700 |
| 2021/05/31 | 1,753 | 1,764 | 1,724 | 1,736 | -54 | -3% | 89,600 |
| 2021/05/28 | 1,718 | 1,794 | 1,708 | 1,790 | +90 | +5.3% | 121,900 |
| 2021/05/27 | 1,735 | 1,742 | 1,700 | 1,700 | -43 | -2.5% | 92,900 |
| 2021/05/26 | 1,754 | 1,761 | 1,739 | 1,743 | -10 | -0.6% | 55,600 |
| 2021/05/25 | 1,785 | 1,807 | 1,748 | 1,753 | -24 | -1.4% | 93,200 |
| 2021/05/24 | 1,775 | 1,784 | 1,751 | 1,777 | +15 | +0.9% | 71,500 |
| 2021/05/21 | 1,750 | 1,774 | 1,737 | 1,762 | +26 | +1.5% | 94,500 |
| 2021/05/20 | 1,711 | 1,750 | 1,711 | 1,736 | +32 | +1.9% | 75,900 |
| 2021/05/19 | 1,704 | 1,719 | 1,693 | 1,704 | -20 | -1.2% | 63,100 |
| 2021/05/18 | 1,716 | 1,747 | 1,710 | 1,724 | +48 | +2.9% | 152,700 |
| 2021/05/17 | 1,705 | 1,715 | 1,675 | 1,676 | -5 | -0.3% | 44,100 |
| 2021/05/14 | 1,674 | 1,726 | 1,673 | 1,681 | +127 | +8.2% | 198,600 |
| 2021/05/13 | 1,550 | 1,570 | 1,539 | 1,554 | -18 | -1.1% | 82,700 |
| 2021/05/12 | 1,601 | 1,601 | 1,563 | 1,572 | -25 | -1.6% | 50,500 |
| 2021/05/11 | 1,618 | 1,628 | 1,597 | 1,597 | -33 | -2% | 36,000 |
| 2021/05/10 | 1,624 | 1,634 | 1,617 | 1,630 | +16 | +1% | 45,000 |
| 2021/05/07 | 1,609 | 1,621 | 1,604 | 1,614 | +9 | +0.6% | 19,500 |
| 2021/05/06 | 1,604 | 1,615 | 1,598 | 1,605 | +18 | +1.1% | 32,600 |
| 2021/04/30 | 1,577 | 1,597 | 1,575 | 1,587 | +7 | +0.4% | 46,200 |
| 2021/04/28 | 1,614 | 1,614 | 1,579 | 1,580 | -21 | -1.3% | 47,800 |
| 2021/04/27 | 1,623 | 1,623 | 1,601 | 1,601 | -8 | -0.5% | 32,600 |
| 2021/04/26 | 1,623 | 1,626 | 1,602 | 1,609 | -12 | -0.7% | 31,600 |
| 2021/04/23 | 1,615 | 1,636 | 1,615 | 1,621 | +3 | +0.2% | 69,200 |
| 2021/04/22 | 1,621 | 1,625 | 1,607 | 1,618 | +15 | +0.9% | 26,800 |
| 2021/04/21 | 1,625 | 1,625 | 1,597 | 1,603 | -29 | -1.8% | 60,000 |
| 2021/04/20 | 1,645 | 1,651 | 1,631 | 1,632 | -29 | -1.7% | 37,600 |
| 2021/04/19 | 1,675 | 1,678 | 1,661 | 1,661 | -14 | -0.8% | 33,500 |
| 2021/04/16 | 1,668 | 1,689 | 1,648 | 1,675 | +9 | +0.5% | 40,500 |
| 2021/04/15 | 1,679 | 1,693 | 1,660 | 1,666 | -8 | -0.5% | 38,500 |
| 2021/04/14 | 1,676 | 1,679 | 1,660 | 1,674 | +1 | +0.1% | 29,400 |
| 2021/04/13 | 1,693 | 1,693 | 1,673 | 1,673 | -16 | -0.9% | 32,000 |
| 2021/04/12 | 1,692 | 1,696 | 1,673 | 1,689 | +8 | +0.5% | 32,300 |
| 2021/04/09 | 1,655 | 1,695 | 1,655 | 1,681 | +28 | +1.7% | 70,900 |
| 2021/04/08 | 1,678 | 1,678 | 1,649 | 1,653 | -42 | -2.5% | 52,800 |
| 2021/04/07 | 1,683 | 1,697 | 1,681 | 1,695 | +14 | +0.8% | 25,600 |
| 2021/04/06 | 1,710 | 1,711 | 1,672 | 1,681 | -18 | -1.1% | 36,300 |
| 2021/04/05 | 1,705 | 1,715 | 1,696 | 1,699 | +3 | +0.2% | 39,000 |
| 2021/04/02 | 1,717 | 1,725 | 1,696 | 1,696 | -14 | -0.8% | 33,000 |
| 2021/04/01 | 1,708 | 1,723 | 1,701 | 1,710 | +14 | +0.8% | 42,700 |
| 2021/03/31 | 1,733 | 1,741 | 1,696 | 1,696 | -56 | -3.2% | 94,700 |
| 2021/03/30 | 1,735 | 1,753 | 1,715 | 1,752 | -8 | -0.5% | 87,900 |
| 2021/03/29 | 1,766 | 1,774 | 1,740 | 1,760 | -3 | -0.2% | 204,600 |
| 2021/03/26 | 1,756 | 1,766 | 1,737 | 1,763 | +31 | +1.8% | 118,000 |
| 2021/03/25 | 1,740 | 1,762 | 1,730 | 1,732 | +5 | +0.3% | 72,500 |
751～
800
件表示中 / 3487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 | 269,000円 | +6.7% | +8.7% | 2.97% | 22.35倍 | 0.68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 |
| レーサム | 344,000円 | +22.0% | -1.7% | 5.70% | 7.05倍 | 1.58倍 |
|
オフィスやマンションなど収益不動産を組成・販売。香港ファンドがＴＯＢで株式の過半取得 |
| サンフロンティア | 201,400円 | +25.2% | +15.1% | 3.28% | 6.98倍 | 1.08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 |
| 京阪神ビ | 167,500円 | +2.0% | +13.6% | 2.21% | 21.57倍 | 1.10倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| 宮越ＨＤ | 202,900円 | -12.9% | -29.8% | 0.00% | 225.44倍 | 3.23倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
