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 |
|---|---|---|---|---|---|---|---|
| 2011/10/21 | 1,429 | 1,455 | 1,418 | 1,450 | +26 | +1.8% | 32,660 |
| 2011/10/20 | 1,425 | 1,432 | 1,410 | 1,424 | -2 | -0.1% | 17,930 |
| 2011/10/19 | 1,448 | 1,460 | 1,422 | 1,426 | ±0 | ±0% | 33,630 |
| 2011/10/18 | 1,440 | 1,451 | 1,413 | 1,426 | -57 | -3.8% | 44,280 |
| 2011/10/17 | 1,495 | 1,496 | 1,460 | 1,483 | +24 | +1.6% | 47,160 |
| 2011/10/14 | 1,460 | 1,479 | 1,457 | 1,459 | -3 | -0.2% | 71,860 |
| 2011/10/13 | 1,450 | 1,466 | 1,442 | 1,462 | +26 | +1.8% | 47,180 |
| 2011/10/12 | 1,435 | 1,452 | 1,431 | 1,436 | -8 | -0.6% | 41,410 |
| 2011/10/11 | 1,425 | 1,459 | 1,425 | 1,444 | +22 | +1.5% | 76,890 |
| 2011/10/07 | 1,388 | 1,434 | 1,380 | 1,422 | +78 | +5.8% | 106,060 |
| 2011/10/06 | 1,300 | 1,347 | 1,300 | 1,344 | +71 | +5.6% | 55,950 |
| 2011/10/05 | 1,346 | 1,349 | 1,272 | 1,273 | -54 | -4.1% | 69,850 |
| 2011/10/04 | 1,335 | 1,338 | 1,305 | 1,327 | -46 | -3.4% | 49,330 |
| 2011/10/03 | 1,386 | 1,387 | 1,330 | 1,373 | -71 | -4.9% | 61,760 |
| 2011/09/30 | 1,451 | 1,463 | 1,418 | 1,444 | -4 | -0.3% | 63,870 |
| 2011/09/29 | 1,363 | 1,450 | 1,355 | 1,448 | +71 | +5.2% | 125,080 |
| 2011/09/28 | 1,336 | 1,387 | 1,334 | 1,377 | +49 | +3.7% | 67,430 |
| 2011/09/27 | 1,347 | 1,350 | 1,305 | 1,328 | +71 | +5.6% | 94,110 |
| 2011/09/26 | 1,350 | 1,354 | 1,253 | 1,257 | -73 | -5.5% | 65,450 |
| 2011/09/22 | 1,334 | 1,347 | 1,314 | 1,330 | ±0 | ±0% | 101,680 |
| 2011/09/21 | 1,340 | 1,344 | 1,325 | 1,330 | -5 | -0.4% | 36,530 |
| 2011/09/20 | 1,330 | 1,350 | 1,325 | 1,335 | -23 | -1.7% | 66,760 |
| 2011/09/16 | 1,375 | 1,375 | 1,337 | 1,358 | +1 | +0.1% | 77,260 |
| 2011/09/15 | 1,325 | 1,375 | 1,325 | 1,357 | +40 | +3% | 72,540 |
| 2011/09/14 | 1,370 | 1,376 | 1,312 | 1,317 | -48 | -3.5% | 61,240 |
| 2011/09/13 | 1,371 | 1,377 | 1,350 | 1,365 | +24 | +1.8% | 30,070 |
| 2011/09/12 | 1,380 | 1,381 | 1,335 | 1,341 | -65 | -4.6% | 73,500 |
| 2011/09/09 | 1,412 | 1,419 | 1,402 | 1,406 | +15 | +1.1% | 71,040 |
| 2011/09/08 | 1,417 | 1,424 | 1,380 | 1,391 | +3 | +0.2% | 124,840 |
| 2011/09/07 | 1,352 | 1,398 | 1,352 | 1,388 | +45 | +3.4% | 76,410 |
| 2011/09/06 | 1,391 | 1,394 | 1,338 | 1,343 | -55 | -3.9% | 115,600 |
| 2011/09/05 | 1,415 | 1,422 | 1,391 | 1,398 | -46 | -3.2% | 85,180 |
| 2011/09/02 | 1,470 | 1,478 | 1,431 | 1,444 | -26 | -1.8% | 70,950 |
| 2011/09/01 | 1,458 | 1,481 | 1,447 | 1,470 | +37 | +2.6% | 120,120 |
| 2011/08/31 | 1,450 | 1,450 | 1,412 | 1,433 | -24 | -1.6% | 164,380 |
| 2011/08/30 | 1,432 | 1,475 | 1,427 | 1,457 | +55 | +3.9% | 112,350 |
| 2011/08/29 | 1,420 | 1,440 | 1,392 | 1,402 | -13 | -0.9% | 175,870 |
| 2011/08/26 | 1,400 | 1,420 | 1,392 | 1,415 | +7 | +0.5% | 84,010 |
| 2011/08/25 | 1,408 | 1,443 | 1,400 | 1,408 | +12 | +0.9% | 84,570 |
| 2011/08/24 | 1,428 | 1,446 | 1,384 | 1,396 | -7 | -0.5% | 83,650 |
| 2011/08/23 | 1,394 | 1,420 | 1,391 | 1,403 | +9 | +0.6% | 74,730 |
| 2011/08/22 | 1,411 | 1,450 | 1,390 | 1,394 | -43 | -3% | 85,190 |
| 2011/08/19 | 1,406 | 1,455 | 1,406 | 1,437 | -29 | -2% | 117,480 |
| 2011/08/18 | 1,483 | 1,492 | 1,459 | 1,466 | -30 | -2% | 85,720 |
| 2011/08/17 | 1,506 | 1,506 | 1,472 | 1,496 | -10 | -0.7% | 91,550 |
| 2011/08/16 | 1,538 | 1,545 | 1,498 | 1,506 | -13 | -0.9% | 143,370 |
| 2011/08/15 | 1,565 | 1,579 | 1,504 | 1,519 | +52 | +3.5% | 124,840 |
| 2011/08/12 | 1,528 | 1,528 | 1,451 | 1,467 | -33 | -2.2% | 185,020 |
| 2011/08/11 | 1,485 | 1,507 | 1,455 | 1,500 | -32 | -2.1% | 162,390 |
| 2011/08/10 | 1,595 | 1,599 | 1,515 | 1,532 | -20 | -1.3% | 144,420 |
3101～
3150
件表示中 / 3483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 | 264,700円 | +6.7% | +8.7% | 3.02% | 21.99倍 | 0.67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 |
| 日本エスコン | 108,100円 | -0.7% | - | 4.44% | 10.32倍 | 1.42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 |
| レーサム | 337,000円 | +22.0% | -1.7% | 5.82% | 6.91倍 | 1.55倍 |
|
オフィスやマンションなど収益不動産を組成・販売。香港ファンドがＴＯＢで株式の過半取得 |
| サンフロンティア | 194,100円 | +25.2% | +15.1% | 3.40% | 6.73倍 | 1.04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 |
| 京阪神ビ | 163,500円 | +2.0% | +13.6% | 2.26% | 21.05倍 | 1.07倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
市場注目の銘柄
チャート関連のコラム
