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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,613 | 1,623 | 1,594 | 1,596 | -15 | -0.9% | 157,800 |
2021/01/06 | 1,595 | 1,624 | 1,593 | 1,611 | +16 | +1% | 155,400 |
2021/01/05 | 1,584 | 1,600 | 1,583 | 1,595 | +5 | +0.3% | 137,700 |
2021/01/04 | 1,607 | 1,609 | 1,578 | 1,590 | -17 | -1.1% | 106,900 |
2020/12/30 | 1,612 | 1,621 | 1,593 | 1,607 | -22 | -1.4% | 54,400 |
2020/12/29 | 1,632 | 1,637 | 1,611 | 1,629 | +5 | +0.3% | 46,700 |
2020/12/28 | 1,646 | 1,647 | 1,614 | 1,624 | -27 | -1.6% | 58,900 |
2020/12/25 | 1,645 | 1,657 | 1,641 | 1,651 | +17 | +1% | 77,300 |
2020/12/24 | 1,619 | 1,638 | 1,619 | 1,634 | +18 | +1.1% | 55,500 |
2020/12/23 | 1,621 | 1,630 | 1,609 | 1,616 | -3 | -0.2% | 94,300 |
2020/12/22 | 1,623 | 1,632 | 1,603 | 1,619 | -6 | -0.4% | 107,600 |
2020/12/21 | 1,631 | 1,631 | 1,607 | 1,625 | +15 | +0.9% | 85,400 |
2020/12/18 | 1,605 | 1,634 | 1,603 | 1,610 | +9 | +0.6% | 120,900 |
2020/12/17 | 1,625 | 1,626 | 1,601 | 1,601 | -40 | -2.4% | 155,300 |
2020/12/16 | 1,622 | 1,662 | 1,618 | 1,641 | +59 | +3.7% | 163,600 |
2020/12/15 | 1,599 | 1,641 | 1,580 | 1,582 | -17 | -1.1% | 134,400 |
2020/12/14 | 1,570 | 1,610 | 1,570 | 1,599 | +34 | +2.2% | 167,800 |
2020/12/11 | 1,565 | 1,579 | 1,562 | 1,565 | +5 | +0.3% | 94,400 |
2020/12/10 | 1,561 | 1,581 | 1,560 | 1,560 | -10 | -0.6% | 106,500 |
2020/12/09 | 1,537 | 1,577 | 1,537 | 1,570 | +38 | +2.5% | 151,800 |
2020/12/08 | 1,530 | 1,550 | 1,527 | 1,532 | -16 | -1% | 86,600 |
2020/12/07 | 1,571 | 1,584 | 1,535 | 1,548 | -17 | -1.1% | 214,400 |
2020/12/04 | 1,565 | 1,584 | 1,550 | 1,565 | +74 | +5% | 393,900 |
2020/12/03 | 1,489 | 1,496 | 1,469 | 1,491 | +3 | +0.2% | 103,600 |
2020/12/02 | 1,450 | 1,495 | 1,445 | 1,488 | +57 | +4% | 159,600 |
2020/12/01 | 1,405 | 1,436 | 1,401 | 1,431 | +26 | +1.9% | 102,300 |
2020/11/30 | 1,430 | 1,432 | 1,399 | 1,405 | -32 | -2.2% | 136,200 |
2020/11/27 | 1,425 | 1,444 | 1,413 | 1,437 | +14 | +1% | 109,700 |
2020/11/26 | 1,420 | 1,431 | 1,406 | 1,423 | -4 | -0.3% | 102,400 |
2020/11/25 | 1,439 | 1,439 | 1,409 | 1,427 | +18 | +1.3% | 148,900 |
2020/11/24 | 1,441 | 1,457 | 1,406 | 1,409 | -2 | -0.1% | 230,400 |
2020/11/20 | 1,366 | 1,411 | 1,366 | 1,411 | +29 | +2.1% | 126,200 |
2020/11/19 | 1,389 | 1,398 | 1,366 | 1,382 | +3 | +0.2% | 129,500 |
2020/11/18 | 1,376 | 1,385 | 1,339 | 1,379 | +1 | +0.1% | 163,500 |
2020/11/17 | 1,408 | 1,408 | 1,371 | 1,378 | -10 | -0.7% | 159,400 |
2020/11/16 | 1,411 | 1,411 | 1,381 | 1,388 | +7 | +0.5% | 182,900 |
2020/11/13 | 1,404 | 1,404 | 1,368 | 1,381 | -32 | -2.3% | 140,200 |
2020/11/12 | 1,447 | 1,450 | 1,412 | 1,413 | -48 | -3.3% | 126,500 |
2020/11/11 | 1,449 | 1,464 | 1,424 | 1,461 | +28 | +2% | 164,300 |
2020/11/10 | 1,427 | 1,459 | 1,405 | 1,433 | +51 | +3.7% | 181,600 |
2020/11/09 | 1,429 | 1,429 | 1,374 | 1,382 | -36 | -2.5% | 166,100 |
2020/11/06 | 1,411 | 1,427 | 1,372 | 1,418 | +6 | +0.4% | 142,800 |
2020/11/05 | 1,372 | 1,420 | 1,360 | 1,412 | +40 | +2.9% | 241,600 |
2020/11/04 | 1,361 | 1,407 | 1,350 | 1,372 | +7 | +0.5% | 174,000 |
2020/11/02 | 1,340 | 1,384 | 1,335 | 1,365 | +33 | +2.5% | 204,700 |
2020/10/30 | 1,339 | 1,415 | 1,314 | 1,332 | +23 | +1.8% | 422,300 |
2020/10/29 | 1,296 | 1,324 | 1,290 | 1,309 | +3 | +0.2% | 125,900 |
2020/10/28 | 1,312 | 1,321 | 1,302 | 1,306 | -6 | -0.5% | 122,500 |
2020/10/27 | 1,306 | 1,313 | 1,298 | 1,312 | -11 | -0.8% | 101,500 |
2020/10/26 | 1,305 | 1,325 | 1,304 | 1,323 | +15 | +1.1% | 68,300 |
951~
1000
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