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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/24 | 1,757 | 1,764 | 1,701 | 1,727 | -26 | -1.5% | 118,800 |
| 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 |
1001～
1050
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
