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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 1,240 | 1,240 | 1,204 | 1,224 | +2 | +0.2% | 75,600 |
| 2012/12/07 | 1,217 | 1,229 | 1,217 | 1,222 | +6 | +0.5% | 68,500 |
| 2012/12/06 | 1,191 | 1,219 | 1,191 | 1,216 | +28 | +2.4% | 127,400 |
| 2012/12/05 | 1,194 | 1,195 | 1,177 | 1,188 | -6 | -0.5% | 70,100 |
| 2012/12/04 | 1,190 | 1,205 | 1,185 | 1,194 | -14 | -1.2% | 56,200 |
| 2012/12/03 | 1,191 | 1,221 | 1,183 | 1,208 | +34 | +2.9% | 101,800 |
| 2012/11/30 | 1,196 | 1,199 | 1,171 | 1,174 | -15 | -1.3% | 84,000 |
| 2012/11/29 | 1,192 | 1,196 | 1,181 | 1,189 | +10 | +0.8% | 47,500 |
| 2012/11/28 | 1,191 | 1,197 | 1,173 | 1,179 | -22 | -1.8% | 146,000 |
| 2012/11/27 | 1,198 | 1,209 | 1,187 | 1,201 | +11 | +0.9% | 50,500 |
| 2012/11/26 | 1,231 | 1,239 | 1,188 | 1,190 | -23 | -1.9% | 98,500 |
| 2012/11/22 | 1,210 | 1,217 | 1,192 | 1,213 | +11 | +0.9% | 71,100 |
| 2012/11/21 | 1,229 | 1,230 | 1,191 | 1,202 | -13 | -1.1% | 77,200 |
| 2012/11/20 | 1,239 | 1,241 | 1,211 | 1,215 | -16 | -1.3% | 71,500 |
| 2012/11/19 | 1,210 | 1,244 | 1,209 | 1,231 | +33 | +2.8% | 75,500 |
| 2012/11/16 | 1,240 | 1,242 | 1,188 | 1,198 | -59 | -4.7% | 105,000 |
| 2012/11/15 | 1,217 | 1,257 | 1,217 | 1,257 | +60 | +5% | 61,700 |
| 2012/11/14 | 1,181 | 1,202 | 1,177 | 1,197 | +14 | +1.2% | 56,000 |
| 2012/11/13 | 1,200 | 1,209 | 1,166 | 1,183 | +1 | +0.1% | 63,600 |
| 2012/11/12 | 1,206 | 1,210 | 1,182 | 1,182 | -25 | -2.1% | 55,000 |
| 2012/11/09 | 1,200 | 1,216 | 1,195 | 1,207 | -22 | -1.8% | 63,300 |
| 2012/11/08 | 1,227 | 1,238 | 1,219 | 1,229 | -21 | -1.7% | 58,500 |
| 2012/11/07 | 1,288 | 1,288 | 1,247 | 1,250 | -25 | -2% | 129,200 |
| 2012/11/06 | 1,269 | 1,288 | 1,250 | 1,275 | +6 | +0.5% | 139,200 |
| 2012/11/05 | 1,259 | 1,274 | 1,256 | 1,269 | -5 | -0.4% | 53,500 |
| 2012/11/02 | 1,251 | 1,280 | 1,245 | 1,274 | +29 | +2.3% | 85,500 |
| 2012/11/01 | 1,201 | 1,253 | 1,201 | 1,245 | +44 | +3.7% | 134,000 |
| 2012/10/31 | 1,198 | 1,207 | 1,173 | 1,201 | -12 | -1% | 90,800 |
| 2012/10/30 | 1,211 | 1,238 | 1,202 | 1,213 | +3 | +0.2% | 170,300 |
| 2012/10/29 | 1,226 | 1,227 | 1,202 | 1,210 | +20 | +1.7% | 133,500 |
| 2012/10/26 | 1,249 | 1,256 | 1,189 | 1,190 | -89 | -7% | 180,200 |
| 2012/10/25 | 1,248 | 1,279 | 1,241 | 1,279 | +29 | +2.3% | 119,200 |
| 2012/10/24 | 1,210 | 1,260 | 1,209 | 1,250 | +10 | +0.8% | 94,600 |
| 2012/10/23 | 1,255 | 1,255 | 1,231 | 1,240 | -8 | -0.6% | 79,400 |
| 2012/10/22 | 1,230 | 1,262 | 1,205 | 1,248 | +11 | +0.9% | 90,500 |
| 2012/10/19 | 1,248 | 1,258 | 1,225 | 1,237 | -10 | -0.8% | 71,900 |
| 2012/10/18 | 1,210 | 1,254 | 1,210 | 1,247 | +38 | +3.1% | 103,100 |
| 2012/10/17 | 1,203 | 1,228 | 1,199 | 1,209 | +21 | +1.8% | 69,300 |
| 2012/10/16 | 1,175 | 1,198 | 1,166 | 1,188 | +13 | +1.1% | 90,000 |
| 2012/10/15 | 1,206 | 1,206 | 1,169 | 1,175 | -1 | -0.1% | 120,400 |
| 2012/10/12 | 1,187 | 1,205 | 1,168 | 1,176 | -4 | -0.3% | 123,500 |
| 2012/10/11 | 1,194 | 1,205 | 1,176 | 1,180 | -25 | -2.1% | 135,100 |
| 2012/10/10 | 1,242 | 1,242 | 1,200 | 1,205 | -28 | -2.3% | 115,700 |
| 2012/10/09 | 1,251 | 1,268 | 1,232 | 1,233 | -15 | -1.2% | 190,900 |
| 2012/10/05 | 1,255 | 1,268 | 1,235 | 1,248 | -1 | -0.1% | 93,400 |
| 2012/10/04 | 1,213 | 1,256 | 1,213 | 1,249 | +36 | +3% | 120,000 |
| 2012/10/03 | 1,200 | 1,227 | 1,197 | 1,213 | +3 | +0.2% | 73,600 |
| 2012/10/02 | 1,220 | 1,237 | 1,208 | 1,210 | -3 | -0.2% | 77,700 |
| 2012/10/01 | 1,223 | 1,233 | 1,201 | 1,213 | +5 | +0.4% | 127,200 |
| 2012/09/28 | 1,217 | 1,260 | 1,192 | 1,208 | -13 | -1.1% | 164,820 |
3051～
3100
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
