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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 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 |
| 2011/08/09 | 1,499 | 1,566 | 1,414 | 1,552 | +45 | +3% | 216,490 |
| 2011/08/08 | 1,583 | 1,585 | 1,505 | 1,507 | -110 | -6.8% | 188,710 |
| 2011/08/05 | 1,630 | 1,638 | 1,605 | 1,617 | -87 | -5.1% | 142,030 |
| 2011/08/04 | 1,721 | 1,730 | 1,691 | 1,704 | -22 | -1.3% | 101,360 |
| 2011/08/03 | 1,706 | 1,735 | 1,704 | 1,726 | -36 | -2% | 108,230 |
| 2011/08/02 | 1,824 | 1,836 | 1,746 | 1,762 | -58 | -3.2% | 109,850 |
| 2011/08/01 | 1,790 | 1,857 | 1,782 | 1,820 | +11 | +0.6% | 183,350 |
| 2011/07/29 | 1,680 | 1,884 | 1,677 | 1,809 | +179 | +11% | 290,490 |
| 2011/07/28 | 1,631 | 1,643 | 1,620 | 1,630 | -19 | -1.2% | 91,610 |
| 2011/07/27 | 1,678 | 1,678 | 1,635 | 1,649 | -35 | -2.1% | 115,180 |
| 2011/07/26 | 1,693 | 1,702 | 1,678 | 1,684 | -14 | -0.8% | 139,420 |
| 2011/07/25 | 1,718 | 1,724 | 1,698 | 1,698 | -30 | -1.7% | 39,950 |
| 2011/07/22 | 1,701 | 1,736 | 1,698 | 1,728 | +27 | +1.6% | 102,270 |
| 2011/07/21 | 1,720 | 1,727 | 1,689 | 1,701 | +7 | +0.4% | 60,300 |
| 2011/07/20 | 1,683 | 1,707 | 1,678 | 1,694 | +31 | +1.9% | 61,050 |
| 2011/07/19 | 1,673 | 1,678 | 1,651 | 1,663 | -5 | -0.3% | 82,220 |
| 2011/07/15 | 1,651 | 1,675 | 1,643 | 1,668 | -3 | -0.2% | 95,820 |
| 2011/07/14 | 1,673 | 1,693 | 1,664 | 1,671 | -25 | -1.5% | 72,210 |
| 2011/07/13 | 1,673 | 1,707 | 1,661 | 1,696 | -2 | -0.1% | 52,660 |
| 2011/07/12 | 1,705 | 1,714 | 1,686 | 1,698 | -47 | -2.7% | 62,920 |
| 2011/07/11 | 1,718 | 1,754 | 1,718 | 1,745 | -9 | -0.5% | 64,790 |
| 2011/07/08 | 1,743 | 1,764 | 1,740 | 1,754 | +7 | +0.4% | 59,930 |
| 2011/07/07 | 1,744 | 1,763 | 1,742 | 1,747 | -21 | -1.2% | 76,480 |
| 2011/07/06 | 1,739 | 1,768 | 1,735 | 1,768 | +22 | +1.3% | 82,350 |
| 2011/07/05 | 1,773 | 1,775 | 1,711 | 1,746 | +9 | +0.5% | 95,680 |
| 2011/07/04 | 1,708 | 1,775 | 1,708 | 1,737 | +51 | +3% | 131,910 |
| 2011/07/01 | 1,675 | 1,695 | 1,675 | 1,686 | +22 | +1.3% | 105,970 |
| 2011/06/30 | 1,680 | 1,680 | 1,647 | 1,664 | +33 | +2% | 131,200 |
| 2011/06/29 | 1,576 | 1,631 | 1,571 | 1,631 | +76 | +4.9% | 110,550 |
| 2011/06/28 | 1,545 | 1,582 | 1,545 | 1,555 | -10 | -0.6% | 168,480 |
| 2011/06/27 | 1,568 | 1,573 | 1,547 | 1,565 | -17 | -1.1% | 85,460 |
| 2011/06/24 | 1,590 | 1,600 | 1,573 | 1,582 | -3 | -0.2% | 102,650 |
| 2011/06/23 | 1,590 | 1,593 | 1,576 | 1,585 | -14 | -0.9% | 93,780 |
| 2011/06/22 | 1,594 | 1,621 | 1,591 | 1,599 | +52 | +3.4% | 177,700 |
| 2011/06/21 | 1,590 | 1,590 | 1,537 | 1,547 | -14 | -0.9% | 106,010 |
| 2011/06/20 | 1,569 | 1,599 | 1,557 | 1,561 | +26 | +1.7% | 103,140 |
| 2011/06/17 | 1,588 | 1,593 | 1,535 | 1,535 | -61 | -3.8% | 127,240 |
| 2011/06/16 | 1,594 | 1,640 | 1,581 | 1,596 | -62 | -3.7% | 208,980 |
| 2011/06/15 | 1,632 | 1,669 | 1,632 | 1,658 | +17 | +1% | 130,870 |
| 2011/06/14 | 1,693 | 1,693 | 1,632 | 1,641 | +28 | +1.7% | 168,660 |
| 2011/06/13 | 1,633 | 1,644 | 1,603 | 1,613 | -15 | -0.9% | 220,860 |
| 2011/06/10 | 1,686 | 1,709 | 1,619 | 1,628 | -61 | -3.6% | 314,560 |
| 2011/06/09 | 1,715 | 1,715 | 1,668 | 1,689 | -33 | -1.9% | 138,440 |
| 2011/06/08 | 1,726 | 1,734 | 1,703 | 1,722 | -16 | -0.9% | 78,180 |
| 2011/06/07 | 1,710 | 1,746 | 1,692 | 1,738 | +11 | +0.6% | 107,470 |
| 2011/06/06 | 1,727 | 1,748 | 1,711 | 1,727 | -1 | -0.1% | 108,990 |
| 2011/06/03 | 1,750 | 1,764 | 1,719 | 1,728 | -44 | -2.5% | 139,680 |
3251～
3300
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
