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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 1,309 | 1,316 | 1,266 | 1,268 | -30 | -2.3% | 106,240 |
| 2012/07/17 | 1,289 | 1,320 | 1,283 | 1,298 | +30 | +2.4% | 158,320 |
| 2012/07/13 | 1,235 | 1,281 | 1,235 | 1,268 | +15 | +1.2% | 133,460 |
| 2012/07/12 | 1,261 | 1,285 | 1,248 | 1,253 | -21 | -1.6% | 164,040 |
| 2012/07/11 | 1,274 | 1,283 | 1,266 | 1,274 | -2 | -0.2% | 92,820 |
| 2012/07/10 | 1,275 | 1,297 | 1,269 | 1,276 | +10 | +0.8% | 178,730 |
| 2012/07/09 | 1,260 | 1,279 | 1,255 | 1,266 | -8 | -0.6% | 99,550 |
| 2012/07/06 | 1,274 | 1,285 | 1,258 | 1,274 | +22 | +1.8% | 269,590 |
| 2012/07/05 | 1,258 | 1,260 | 1,242 | 1,252 | -15 | -1.2% | 95,320 |
| 2012/07/04 | 1,279 | 1,279 | 1,264 | 1,267 | +4 | +0.3% | 180,660 |
| 2012/07/03 | 1,261 | 1,275 | 1,251 | 1,263 | +28 | +2.3% | 163,700 |
| 2012/07/02 | 1,275 | 1,275 | 1,230 | 1,235 | +15 | +1.2% | 148,880 |
| 2012/06/29 | 1,198 | 1,228 | 1,190 | 1,220 | +30 | +2.5% | 267,900 |
| 2012/06/28 | 1,183 | 1,202 | 1,175 | 1,190 | +24 | +2.1% | 199,690 |
| 2012/06/27 | 1,153 | 1,171 | 1,146 | 1,166 | +11 | +1% | 219,230 |
| 2012/06/26 | 1,190 | 1,193 | 1,136 | 1,155 | -45 | -3.8% | 194,160 |
| 2012/06/25 | 1,195 | 1,215 | 1,192 | 1,200 | +8 | +0.7% | 131,280 |
| 2012/06/22 | 1,185 | 1,200 | 1,179 | 1,192 | +2 | +0.2% | 132,800 |
| 2012/06/21 | 1,172 | 1,199 | 1,165 | 1,190 | +30 | +2.6% | 119,950 |
| 2012/06/20 | 1,155 | 1,167 | 1,149 | 1,160 | +25 | +2.2% | 119,530 |
| 2012/06/19 | 1,135 | 1,150 | 1,131 | 1,135 | -11 | -1% | 111,310 |
| 2012/06/18 | 1,150 | 1,154 | 1,139 | 1,146 | +19 | +1.7% | 172,730 |
| 2012/06/15 | 1,140 | 1,148 | 1,119 | 1,127 | +11 | +1% | 178,410 |
| 2012/06/14 | 1,120 | 1,127 | 1,108 | 1,116 | -21 | -1.8% | 122,720 |
| 2012/06/13 | 1,141 | 1,152 | 1,128 | 1,137 | -7 | -0.6% | 176,560 |
| 2012/06/12 | 1,105 | 1,146 | 1,097 | 1,144 | +11 | +1% | 116,070 |
| 2012/06/11 | 1,120 | 1,143 | 1,115 | 1,133 | +34 | +3.1% | 110,940 |
| 2012/06/08 | 1,130 | 1,130 | 1,089 | 1,099 | -34 | -3% | 181,500 |
| 2012/06/07 | 1,136 | 1,143 | 1,121 | 1,133 | +18 | +1.6% | 150,960 |
| 2012/06/06 | 1,100 | 1,121 | 1,076 | 1,115 | +21 | +1.9% | 224,960 |
| 2012/06/05 | 1,096 | 1,107 | 1,073 | 1,094 | +13 | +1.2% | 204,940 |
| 2012/06/04 | 1,115 | 1,120 | 1,076 | 1,081 | -48 | -4.3% | 108,290 |
| 2012/06/01 | 1,118 | 1,142 | 1,118 | 1,129 | -10 | -0.9% | 67,450 |
| 2012/05/31 | 1,131 | 1,156 | 1,113 | 1,139 | -10 | -0.9% | 151,280 |
| 2012/05/30 | 1,179 | 1,182 | 1,138 | 1,149 | -22 | -1.9% | 192,350 |
| 2012/05/29 | 1,165 | 1,180 | 1,142 | 1,171 | -12 | -1% | 201,350 |
| 2012/05/28 | 1,191 | 1,195 | 1,152 | 1,183 | -1 | -0.1% | 120,890 |
| 2012/05/25 | 1,204 | 1,224 | 1,178 | 1,184 | -10 | -0.8% | 88,130 |
| 2012/05/24 | 1,189 | 1,210 | 1,175 | 1,194 | +5 | +0.4% | 127,790 |
| 2012/05/23 | 1,234 | 1,234 | 1,177 | 1,189 | -37 | -3% | 121,410 |
| 2012/05/22 | 1,228 | 1,231 | 1,194 | 1,226 | +43 | +3.6% | 130,060 |
| 2012/05/21 | 1,179 | 1,208 | 1,163 | 1,183 | +11 | +0.9% | 168,240 |
| 2012/05/18 | 1,200 | 1,200 | 1,155 | 1,172 | -60 | -4.9% | 287,830 |
| 2012/05/17 | 1,179 | 1,241 | 1,155 | 1,232 | +80 | +6.9% | 303,530 |
| 2012/05/16 | 1,172 | 1,197 | 1,132 | 1,152 | -1 | -0.1% | 304,510 |
| 2012/05/15 | 1,132 | 1,163 | 1,123 | 1,153 | -11 | -0.9% | 264,230 |
| 2012/05/14 | 1,150 | 1,182 | 1,127 | 1,164 | +30 | +2.6% | 280,560 |
| 2012/05/11 | 1,215 | 1,219 | 1,133 | 1,134 | -118 | -9.4% | 295,610 |
| 2012/05/10 | 1,223 | 1,255 | 1,223 | 1,252 | +14 | +1.1% | 53,130 |
| 2012/05/09 | 1,250 | 1,260 | 1,228 | 1,238 | -29 | -2.3% | 108,570 |
3151～
3200
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
