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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,535 | 1,563 | 1,522 | 1,545 | +15 | +1% | 159,700 |
2019/03/25 | 1,542 | 1,549 | 1,521 | 1,530 | -29 | -1.9% | 102,500 |
2019/03/22 | 1,551 | 1,563 | 1,542 | 1,559 | +7 | +0.5% | 73,200 |
2019/03/20 | 1,586 | 1,589 | 1,550 | 1,552 | -44 | -2.8% | 86,200 |
2019/03/19 | 1,608 | 1,608 | 1,585 | 1,596 | -4 | -0.3% | 32,900 |
2019/03/18 | 1,600 | 1,600 | 1,579 | 1,600 | +9 | +0.6% | 34,400 |
2019/03/15 | 1,589 | 1,605 | 1,579 | 1,591 | +19 | +1.2% | 41,500 |
2019/03/14 | 1,570 | 1,588 | 1,569 | 1,572 | +5 | +0.3% | 22,500 |
2019/03/13 | 1,571 | 1,586 | 1,556 | 1,567 | -18 | -1.1% | 31,400 |
2019/03/12 | 1,557 | 1,585 | 1,546 | 1,585 | +45 | +2.9% | 47,500 |
2019/03/11 | 1,538 | 1,543 | 1,521 | 1,540 | +6 | +0.4% | 38,200 |
2019/03/08 | 1,539 | 1,544 | 1,523 | 1,534 | -28 | -1.8% | 75,900 |
2019/03/07 | 1,565 | 1,571 | 1,551 | 1,562 | -13 | -0.8% | 42,400 |
2019/03/06 | 1,605 | 1,605 | 1,571 | 1,575 | -23 | -1.4% | 36,700 |
2019/03/05 | 1,592 | 1,603 | 1,578 | 1,598 | +6 | +0.4% | 42,500 |
2019/03/04 | 1,604 | 1,614 | 1,588 | 1,592 | -24 | -1.5% | 37,700 |
2019/03/01 | 1,591 | 1,617 | 1,577 | 1,616 | +41 | +2.6% | 36,900 |
2019/02/28 | 1,627 | 1,640 | 1,575 | 1,575 | -51 | -3.1% | 89,600 |
2019/02/27 | 1,635 | 1,641 | 1,613 | 1,626 | +3 | +0.2% | 53,900 |
2019/02/26 | 1,610 | 1,631 | 1,599 | 1,623 | +13 | +0.8% | 32,800 |
2019/02/25 | 1,620 | 1,620 | 1,598 | 1,610 | +1 | +0.1% | 23,400 |
2019/02/22 | 1,604 | 1,610 | 1,591 | 1,609 | -7 | -0.4% | 17,800 |
2019/02/21 | 1,604 | 1,620 | 1,592 | 1,616 | +7 | +0.4% | 22,200 |
2019/02/20 | 1,599 | 1,611 | 1,589 | 1,609 | +5 | +0.3% | 18,700 |
2019/02/19 | 1,598 | 1,606 | 1,578 | 1,604 | +13 | +0.8% | 26,300 |
2019/02/18 | 1,573 | 1,597 | 1,570 | 1,591 | +29 | +1.9% | 49,700 |
2019/02/15 | 1,533 | 1,574 | 1,528 | 1,562 | +21 | +1.4% | 47,200 |
2019/02/14 | 1,556 | 1,575 | 1,529 | 1,541 | -34 | -2.2% | 98,300 |
2019/02/13 | 1,561 | 1,594 | 1,561 | 1,575 | -51 | -3.1% | 57,700 |
2019/02/12 | 1,593 | 1,633 | 1,583 | 1,626 | +36 | +2.3% | 28,000 |
2019/02/08 | 1,586 | 1,607 | 1,580 | 1,590 | -24 | -1.5% | 21,700 |
2019/02/07 | 1,647 | 1,647 | 1,603 | 1,614 | -37 | -2.2% | 22,200 |
2019/02/06 | 1,675 | 1,684 | 1,650 | 1,651 | -29 | -1.7% | 30,500 |
2019/02/05 | 1,657 | 1,723 | 1,657 | 1,680 | +38 | +2.3% | 76,000 |
2019/02/04 | 1,605 | 1,644 | 1,590 | 1,642 | +42 | +2.6% | 50,900 |
2019/02/01 | 1,572 | 1,610 | 1,545 | 1,600 | -52 | -3.1% | 96,000 |
2019/01/31 | 1,694 | 1,694 | 1,631 | 1,652 | +8 | +0.5% | 34,700 |
2019/01/30 | 1,664 | 1,664 | 1,632 | 1,644 | -22 | -1.3% | 53,200 |
2019/01/29 | 1,608 | 1,666 | 1,608 | 1,666 | +66 | +4.1% | 63,500 |
2019/01/28 | 1,616 | 1,623 | 1,592 | 1,600 | -4 | -0.2% | 29,500 |
2019/01/25 | 1,623 | 1,640 | 1,603 | 1,604 | -8 | -0.5% | 45,400 |
2019/01/24 | 1,612 | 1,634 | 1,599 | 1,612 | +13 | +0.8% | 49,000 |
2019/01/23 | 1,595 | 1,609 | 1,571 | 1,599 | -4 | -0.2% | 68,300 |
2019/01/22 | 1,616 | 1,623 | 1,593 | 1,603 | -17 | -1% | 49,500 |
2019/01/21 | 1,611 | 1,641 | 1,607 | 1,620 | +23 | +1.4% | 46,100 |
2019/01/18 | 1,587 | 1,613 | 1,575 | 1,597 | -3 | -0.2% | 34,500 |
2019/01/17 | 1,592 | 1,630 | 1,591 | 1,600 | -5 | -0.3% | 34,800 |
2019/01/16 | 1,637 | 1,639 | 1,602 | 1,605 | -37 | -2.3% | 28,200 |
2019/01/15 | 1,611 | 1,649 | 1,608 | 1,642 | +17 | +1% | 32,000 |
2019/01/11 | 1,630 | 1,630 | 1,600 | 1,625 | ±0 | ±0% | 32,100 |
1351~
1400
件表示中 / 3553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 | 330,000円 | +6.7% | +8.7% | 2.42% | 27.42倍 | 0.83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 |
サムティHD | 285,200円 | - | - | 3.04% | 12.19倍 | - |
|
機関投資家向けに新築や再生マンション販売。ホテル開発・運営も。24年6月持株会社移行 |
プレサンス | 200,300円 | +3.8% | -11.0% | 2.20% | 8.91倍 | 0.75倍 |
|
オープンハウスGの子会社。関西中心に投資用ワンルームやファミリー向けマンションを開発 |
トーセイ | 242,200円 | +16.0% | +7.8% | 3.01% | 10.47倍 | 1.32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 | 103,300円 | -0.7% | - | 4.65% | 9.87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 |
市場注目の銘柄
チャート関連のコラム