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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,657 | 2,691 | 2,657 | 2,670 | +23 | +0.9% | 34,100 |
| 2024/06/26 | 2,646 | 2,671 | 2,606 | 2,647 | +4 | +0.2% | 24,800 |
| 2024/06/25 | 2,641 | 2,672 | 2,617 | 2,643 | -4 | -0.2% | 39,000 |
| 2024/06/24 | 2,717 | 2,719 | 2,627 | 2,647 | -51 | -1.9% | 35,000 |
| 2024/06/21 | 2,713 | 2,734 | 2,675 | 2,698 | +23 | +0.9% | 89,000 |
| 2024/06/20 | 2,653 | 2,687 | 2,592 | 2,675 | -16 | -0.6% | 51,100 |
| 2024/06/19 | 2,691 | 2,776 | 2,673 | 2,691 | +26 | +1% | 47,500 |
| 2024/06/18 | 2,650 | 2,683 | 2,643 | 2,665 | +41 | +1.6% | 24,400 |
| 2024/06/17 | 2,657 | 2,657 | 2,603 | 2,624 | -48 | -1.8% | 20,300 |
| 2024/06/14 | 2,607 | 2,680 | 2,604 | 2,672 | +72 | +2.8% | 48,200 |
| 2024/06/13 | 2,618 | 2,618 | 2,568 | 2,600 | -13 | -0.5% | 25,000 |
| 2024/06/12 | 2,615 | 2,631 | 2,597 | 2,613 | -4 | -0.2% | 17,700 |
| 2024/06/11 | 2,608 | 2,621 | 2,589 | 2,617 | +5 | +0.2% | 26,600 |
| 2024/06/10 | 2,590 | 2,628 | 2,590 | 2,612 | +15 | +0.6% | 34,500 |
| 2024/06/07 | 2,570 | 2,642 | 2,570 | 2,597 | +35 | +1.4% | 68,700 |
| 2024/06/06 | 2,585 | 2,615 | 2,526 | 2,562 | -42 | -1.6% | 22,400 |
| 2024/06/05 | 2,542 | 2,620 | 2,492 | 2,604 | +23 | +0.9% | 51,300 |
| 2024/06/04 | 2,472 | 2,617 | 2,472 | 2,581 | +88 | +3.5% | 75,800 |
| 2024/06/03 | 2,432 | 2,493 | 2,430 | 2,493 | +94 | +3.9% | 50,100 |
| 2024/05/31 | 2,365 | 2,408 | 2,365 | 2,399 | +46 | +2% | 22,100 |
| 2024/05/30 | 2,325 | 2,363 | 2,310 | 2,353 | +10 | +0.4% | 24,700 |
| 2024/05/29 | 2,373 | 2,385 | 2,326 | 2,343 | -51 | -2.1% | 29,900 |
| 2024/05/28 | 2,430 | 2,443 | 2,393 | 2,394 | -36 | -1.5% | 28,300 |
| 2024/05/27 | 2,365 | 2,431 | 2,365 | 2,430 | +66 | +2.8% | 36,500 |
| 2024/05/24 | 2,335 | 2,376 | 2,310 | 2,364 | -17 | -0.7% | 19,600 |
| 2024/05/23 | 2,410 | 2,412 | 2,343 | 2,381 | -27 | -1.1% | 31,900 |
| 2024/05/22 | 2,477 | 2,486 | 2,386 | 2,408 | -63 | -2.5% | 43,400 |
| 2024/05/21 | 2,495 | 2,497 | 2,470 | 2,471 | -3 | -0.1% | 14,600 |
| 2024/05/20 | 2,460 | 2,519 | 2,460 | 2,474 | +21 | +0.9% | 18,700 |
| 2024/05/17 | 2,453 | 2,469 | 2,417 | 2,453 | ±0 | ±0% | 23,800 |
| 2024/05/16 | 2,507 | 2,527 | 2,439 | 2,453 | -29 | -1.2% | 36,400 |
| 2024/05/15 | 2,534 | 2,536 | 2,482 | 2,482 | -64 | -2.5% | 46,200 |
| 2024/05/14 | 2,550 | 2,553 | 2,508 | 2,546 | -3 | -0.1% | 58,500 |
| 2024/05/13 | 2,546 | 2,559 | 2,511 | 2,549 | -29 | -1.1% | 39,000 |
| 2024/05/10 | 2,567 | 2,659 | 2,532 | 2,578 | -89 | -3.3% | 86,600 |
| 2024/05/09 | 2,599 | 2,697 | 2,599 | 2,667 | +80 | +3.1% | 90,800 |
| 2024/05/08 | 2,571 | 2,602 | 2,547 | 2,587 | +30 | +1.2% | 49,400 |
| 2024/05/07 | 2,510 | 2,565 | 2,510 | 2,557 | +55 | +2.2% | 32,500 |
| 2024/05/02 | 2,491 | 2,532 | 2,491 | 2,502 | +12 | +0.5% | 17,400 |
| 2024/05/01 | 2,560 | 2,560 | 2,489 | 2,490 | -59 | -2.3% | 33,900 |
| 2024/04/30 | 2,480 | 2,549 | 2,472 | 2,549 | +78 | +3.2% | 37,800 |
| 2024/04/26 | 2,428 | 2,477 | 2,400 | 2,471 | +44 | +1.8% | 17,700 |
| 2024/04/25 | 2,386 | 2,462 | 2,386 | 2,427 | +17 | +0.7% | 43,900 |
| 2024/04/24 | 2,420 | 2,420 | 2,389 | 2,410 | +6 | +0.2% | 28,000 |
| 2024/04/23 | 2,410 | 2,424 | 2,389 | 2,404 | -4 | -0.2% | 16,300 |
| 2024/04/22 | 2,409 | 2,423 | 2,393 | 2,408 | +36 | +1.5% | 23,900 |
| 2024/04/19 | 2,423 | 2,423 | 2,336 | 2,372 | -42 | -1.7% | 53,400 |
| 2024/04/18 | 2,396 | 2,425 | 2,389 | 2,414 | +26 | +1.1% | 11,800 |
| 2024/04/17 | 2,435 | 2,470 | 2,388 | 2,388 | -47 | -1.9% | 34,500 |
| 2024/04/16 | 2,470 | 2,481 | 2,420 | 2,435 | -56 | -2.2% | 35,400 |
101～
150
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
