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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,519 | 1,531 | 1,503 | 1,508 | -25 | -1.6% | 205,200 |
| 2012/03/22 | 1,600 | 1,600 | 1,517 | 1,533 | -61 | -3.8% | 281,320 |
| 2012/03/21 | 1,637 | 1,642 | 1,576 | 1,594 | -43 | -2.6% | 235,370 |
| 2012/03/19 | 1,630 | 1,658 | 1,624 | 1,637 | -23 | -1.4% | 195,190 |
| 2012/03/16 | 1,661 | 1,680 | 1,637 | 1,660 | +17 | +1% | 168,040 |
| 2012/03/15 | 1,753 | 1,754 | 1,626 | 1,643 | -116 | -6.6% | 380,230 |
| 2012/03/14 | 1,780 | 1,792 | 1,750 | 1,759 | +4 | +0.2% | 172,810 |
| 2012/03/13 | 1,718 | 1,794 | 1,713 | 1,755 | +16 | +0.9% | 224,540 |
| 2012/03/12 | 1,678 | 1,815 | 1,678 | 1,739 | +81 | +4.9% | 359,820 |
| 2012/03/09 | 1,605 | 1,673 | 1,594 | 1,658 | +101 | +6.5% | 284,810 |
| 2012/03/08 | 1,553 | 1,583 | 1,538 | 1,557 | +13 | +0.8% | 187,850 |
| 2012/03/07 | 1,520 | 1,551 | 1,520 | 1,544 | -13 | -0.8% | 89,520 |
| 2012/03/06 | 1,610 | 1,625 | 1,550 | 1,557 | -27 | -1.7% | 73,720 |
| 2012/03/05 | 1,616 | 1,625 | 1,575 | 1,584 | -3 | -0.2% | 83,210 |
| 2012/03/02 | 1,547 | 1,596 | 1,544 | 1,587 | +59 | +3.9% | 99,150 |
| 2012/03/01 | 1,560 | 1,590 | 1,506 | 1,528 | -44 | -2.8% | 100,360 |
| 2012/02/29 | 1,600 | 1,600 | 1,567 | 1,572 | -22 | -1.4% | 107,340 |
| 2012/02/28 | 1,595 | 1,605 | 1,551 | 1,594 | ±0 | ±0% | 75,540 |
| 2012/02/27 | 1,590 | 1,624 | 1,575 | 1,594 | +20 | +1.3% | 105,820 |
| 2012/02/24 | 1,570 | 1,580 | 1,547 | 1,574 | +9 | +0.6% | 76,970 |
| 2012/02/23 | 1,532 | 1,572 | 1,521 | 1,565 | +24 | +1.6% | 101,770 |
| 2012/02/22 | 1,534 | 1,544 | 1,503 | 1,541 | +20 | +1.3% | 93,740 |
| 2012/02/21 | 1,530 | 1,550 | 1,495 | 1,521 | -33 | -2.1% | 91,900 |
| 2012/02/20 | 1,542 | 1,574 | 1,537 | 1,554 | +14 | +0.9% | 79,380 |
| 2012/02/17 | 1,520 | 1,549 | 1,517 | 1,540 | +46 | +3.1% | 125,110 |
| 2012/02/16 | 1,490 | 1,527 | 1,487 | 1,494 | -13 | -0.9% | 90,540 |
| 2012/02/15 | 1,484 | 1,521 | 1,476 | 1,507 | +39 | +2.7% | 174,400 |
| 2012/02/14 | 1,411 | 1,477 | 1,402 | 1,468 | +54 | +3.8% | 148,270 |
| 2012/02/13 | 1,436 | 1,440 | 1,392 | 1,414 | -23 | -1.6% | 128,990 |
| 2012/02/10 | 1,444 | 1,450 | 1,416 | 1,437 | -7 | -0.5% | 120,750 |
| 2012/02/09 | 1,423 | 1,448 | 1,406 | 1,444 | +21 | +1.5% | 179,190 |
| 2012/02/08 | 1,405 | 1,423 | 1,396 | 1,423 | +42 | +3% | 174,910 |
| 2012/02/07 | 1,398 | 1,419 | 1,366 | 1,381 | +13 | +1% | 166,470 |
| 2012/02/06 | 1,362 | 1,382 | 1,348 | 1,368 | +21 | +1.6% | 91,030 |
| 2012/02/03 | 1,355 | 1,365 | 1,342 | 1,347 | +2 | +0.1% | 85,880 |
| 2012/02/02 | 1,359 | 1,359 | 1,331 | 1,345 | -9 | -0.7% | 84,780 |
| 2012/02/01 | 1,330 | 1,359 | 1,324 | 1,354 | +34 | +2.6% | 173,530 |
| 2012/01/31 | 1,290 | 1,338 | 1,271 | 1,320 | +50 | +3.9% | 200,840 |
| 2012/01/30 | 1,295 | 1,296 | 1,264 | 1,270 | -35 | -2.7% | 217,310 |
| 2012/01/27 | 1,349 | 1,350 | 1,285 | 1,305 | -104 | -7.4% | 216,210 |
| 2012/01/26 | 1,401 | 1,426 | 1,400 | 1,409 | -2 | -0.1% | 86,410 |
| 2012/01/25 | 1,429 | 1,442 | 1,402 | 1,411 | -20 | -1.4% | 162,570 |
| 2012/01/24 | 1,410 | 1,438 | 1,371 | 1,431 | +43 | +3.1% | 212,540 |
| 2012/01/23 | 1,351 | 1,412 | 1,351 | 1,388 | +40 | +3% | 165,080 |
| 2012/01/20 | 1,310 | 1,365 | 1,310 | 1,348 | +60 | +4.7% | 177,090 |
| 2012/01/19 | 1,250 | 1,300 | 1,239 | 1,288 | +58 | +4.7% | 173,860 |
| 2012/01/18 | 1,230 | 1,252 | 1,219 | 1,230 | +2 | +0.2% | 67,580 |
| 2012/01/17 | 1,223 | 1,240 | 1,214 | 1,228 | -6 | -0.5% | 77,720 |
| 2012/01/16 | 1,252 | 1,252 | 1,216 | 1,234 | -18 | -1.4% | 62,060 |
| 2012/01/13 | 1,252 | 1,258 | 1,239 | 1,252 | -6 | -0.5% | 61,910 |
3101～
3150
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
