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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,687 | 1,701 | 1,681 | 1,699 | +12 | +0.7% | 34,000 |
| 2021/07/15 | 1,703 | 1,712 | 1,684 | 1,687 | -16 | -0.9% | 33,000 |
| 2021/07/14 | 1,684 | 1,708 | 1,675 | 1,703 | +17 | +1% | 47,800 |
| 2021/07/13 | 1,681 | 1,692 | 1,677 | 1,686 | +6 | +0.4% | 44,200 |
| 2021/07/12 | 1,643 | 1,685 | 1,640 | 1,680 | +48 | +2.9% | 56,800 |
| 2021/07/09 | 1,621 | 1,638 | 1,601 | 1,632 | -8 | -0.5% | 71,600 |
| 2021/07/08 | 1,668 | 1,672 | 1,640 | 1,640 | -26 | -1.6% | 56,200 |
| 2021/07/07 | 1,674 | 1,683 | 1,663 | 1,666 | -36 | -2.1% | 48,600 |
| 2021/07/06 | 1,692 | 1,702 | 1,679 | 1,702 | +14 | +0.8% | 48,600 |
| 2021/07/05 | 1,680 | 1,700 | 1,673 | 1,688 | +14 | +0.8% | 64,400 |
| 2021/07/02 | 1,666 | 1,696 | 1,661 | 1,674 | +1 | +0.1% | 113,900 |
| 2021/07/01 | 1,664 | 1,673 | 1,661 | 1,673 | +11 | +0.7% | 59,600 |
| 2021/06/30 | 1,680 | 1,684 | 1,647 | 1,662 | -18 | -1.1% | 73,700 |
| 2021/06/29 | 1,710 | 1,710 | 1,673 | 1,680 | -45 | -2.6% | 56,100 |
| 2021/06/28 | 1,728 | 1,733 | 1,718 | 1,725 | -3 | -0.2% | 38,300 |
| 2021/06/25 | 1,741 | 1,746 | 1,724 | 1,728 | -13 | -0.7% | 44,200 |
| 2021/06/24 | 1,738 | 1,755 | 1,733 | 1,741 | -9 | -0.5% | 32,100 |
| 2021/06/23 | 1,782 | 1,786 | 1,745 | 1,750 | -41 | -2.3% | 42,800 |
| 2021/06/22 | 1,759 | 1,799 | 1,758 | 1,791 | +50 | +2.9% | 56,000 |
| 2021/06/21 | 1,741 | 1,761 | 1,735 | 1,741 | -32 | -1.8% | 104,000 |
| 2021/06/18 | 1,770 | 1,779 | 1,753 | 1,773 | +8 | +0.5% | 102,400 |
| 2021/06/17 | 1,781 | 1,786 | 1,761 | 1,765 | -47 | -2.6% | 83,800 |
| 2021/06/16 | 1,791 | 1,817 | 1,783 | 1,812 | +19 | +1.1% | 67,000 |
| 2021/06/15 | 1,810 | 1,811 | 1,791 | 1,793 | -25 | -1.4% | 41,000 |
| 2021/06/14 | 1,840 | 1,844 | 1,814 | 1,818 | -16 | -0.9% | 34,800 |
| 2021/06/11 | 1,828 | 1,865 | 1,810 | 1,834 | +14 | +0.8% | 115,100 |
| 2021/06/10 | 1,850 | 1,857 | 1,816 | 1,820 | -32 | -1.7% | 70,500 |
| 2021/06/09 | 1,838 | 1,868 | 1,833 | 1,852 | +13 | +0.7% | 43,800 |
| 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 |
951～
1000
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
