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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,770 | 1,790 | 1,753 | 1,753 | -15 | -0.8% | 106,500 |
| 2021/03/22 | 1,761 | 1,785 | 1,748 | 1,768 | +7 | +0.4% | 147,000 |
| 2021/03/19 | 1,735 | 1,765 | 1,716 | 1,761 | +36 | +2.1% | 140,000 |
| 2021/03/18 | 1,730 | 1,740 | 1,719 | 1,725 | -3 | -0.2% | 93,900 |
| 2021/03/17 | 1,724 | 1,728 | 1,712 | 1,728 | +7 | +0.4% | 56,800 |
| 2021/03/16 | 1,705 | 1,725 | 1,705 | 1,721 | +23 | +1.4% | 79,300 |
| 2021/03/15 | 1,683 | 1,704 | 1,683 | 1,698 | +16 | +1% | 101,900 |
| 2021/03/12 | 1,669 | 1,685 | 1,662 | 1,682 | +11 | +0.7% | 111,500 |
| 2021/03/11 | 1,651 | 1,676 | 1,648 | 1,671 | +20 | +1.2% | 107,900 |
| 2021/03/10 | 1,634 | 1,675 | 1,629 | 1,651 | +12 | +0.7% | 99,000 |
| 2021/03/09 | 1,626 | 1,651 | 1,623 | 1,639 | +5 | +0.3% | 123,700 |
| 2021/03/08 | 1,669 | 1,679 | 1,634 | 1,634 | -28 | -1.7% | 84,400 |
| 2021/03/05 | 1,666 | 1,680 | 1,639 | 1,662 | -21 | -1.2% | 84,200 |
| 2021/03/04 | 1,705 | 1,713 | 1,666 | 1,683 | -19 | -1.1% | 59,300 |
| 2021/03/03 | 1,718 | 1,734 | 1,698 | 1,702 | -8 | -0.5% | 71,800 |
| 2021/03/02 | 1,719 | 1,731 | 1,700 | 1,710 | -7 | -0.4% | 90,500 |
| 2021/03/01 | 1,682 | 1,723 | 1,679 | 1,717 | +44 | +2.6% | 105,800 |
| 2021/02/26 | 1,676 | 1,702 | 1,672 | 1,673 | -19 | -1.1% | 167,300 |
| 2021/02/25 | 1,702 | 1,707 | 1,689 | 1,692 | -7 | -0.4% | 196,700 |
| 2021/02/24 | 1,716 | 1,748 | 1,693 | 1,699 | -20 | -1.2% | 123,900 |
| 2021/02/22 | 1,725 | 1,744 | 1,690 | 1,719 | +22 | +1.3% | 86,800 |
| 2021/02/19 | 1,711 | 1,724 | 1,697 | 1,697 | -22 | -1.3% | 99,600 |
| 2021/02/18 | 1,740 | 1,751 | 1,719 | 1,719 | -19 | -1.1% | 98,300 |
| 2021/02/17 | 1,765 | 1,768 | 1,738 | 1,738 | -27 | -1.5% | 133,200 |
| 2021/02/16 | 1,789 | 1,789 | 1,763 | 1,765 | -3 | -0.2% | 87,500 |
| 2021/02/15 | 1,779 | 1,787 | 1,766 | 1,768 | -19 | -1.1% | 85,800 |
| 2021/02/12 | 1,762 | 1,802 | 1,755 | 1,787 | +24 | +1.4% | 112,800 |
| 2021/02/10 | 1,754 | 1,780 | 1,754 | 1,763 | +11 | +0.6% | 73,900 |
| 2021/02/09 | 1,792 | 1,796 | 1,741 | 1,752 | -53 | -2.9% | 177,400 |
| 2021/02/08 | 1,772 | 1,810 | 1,772 | 1,805 | +16 | +0.9% | 115,100 |
| 2021/02/05 | 1,752 | 1,791 | 1,735 | 1,789 | +37 | +2.1% | 152,300 |
| 2021/02/04 | 1,755 | 1,786 | 1,751 | 1,752 | +1 | +0.1% | 124,900 |
| 2021/02/03 | 1,775 | 1,788 | 1,746 | 1,751 | -23 | -1.3% | 214,700 |
| 2021/02/02 | 1,765 | 1,810 | 1,764 | 1,774 | +15 | +0.9% | 113,800 |
| 2021/02/01 | 1,766 | 1,805 | 1,758 | 1,759 | -43 | -2.4% | 181,100 |
| 2021/01/29 | 1,943 | 1,950 | 1,798 | 1,802 | +99 | +5.8% | 423,500 |
| 2021/01/28 | 1,703 | 1,733 | 1,681 | 1,703 | -1 | -0.1% | 293,100 |
| 2021/01/27 | 1,720 | 1,735 | 1,704 | 1,704 | -1 | -0.1% | 115,500 |
| 2021/01/26 | 1,687 | 1,719 | 1,681 | 1,705 | +18 | +1.1% | 82,700 |
| 2021/01/25 | 1,678 | 1,709 | 1,672 | 1,687 | +9 | +0.5% | 100,700 |
| 2021/01/22 | 1,669 | 1,712 | 1,664 | 1,678 | -1 | -0.1% | 104,800 |
| 2021/01/21 | 1,705 | 1,725 | 1,677 | 1,679 | -23 | -1.4% | 89,400 |
| 2021/01/20 | 1,680 | 1,719 | 1,680 | 1,702 | +22 | +1.3% | 107,900 |
| 2021/01/19 | 1,651 | 1,697 | 1,651 | 1,680 | +30 | +1.8% | 84,600 |
| 2021/01/18 | 1,639 | 1,666 | 1,634 | 1,650 | +7 | +0.4% | 73,400 |
| 2021/01/15 | 1,685 | 1,692 | 1,625 | 1,643 | -40 | -2.4% | 116,900 |
| 2021/01/14 | 1,645 | 1,695 | 1,643 | 1,683 | +36 | +2.2% | 122,300 |
| 2021/01/13 | 1,614 | 1,657 | 1,605 | 1,647 | +24 | +1.5% | 127,600 |
| 2021/01/12 | 1,612 | 1,647 | 1,607 | 1,623 | +15 | +0.9% | 144,900 |
| 2021/01/08 | 1,606 | 1,617 | 1,597 | 1,608 | +12 | +0.8% | 142,000 |
901～
950
件表示中 / 3586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 | 295,500円 | +6.7% | +8.7% | 2.71% | 24.55倍 | 0.74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 |
| 霞ヶ関キャ | 1,261,000円 | +44.6% | +90.8% | 1.90% | 12.41倍 | 4.62倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| トーセイ | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28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 | 99,100円 | -0.7% | - | 4.84% | 9.46倍 | 1.36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 |
| サンフロンティア | 185,100円 | +25.2% | +15.1% | 3.57% | 6.42倍 | 0.96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
