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 |
|---|---|---|---|---|---|---|---|
| 2012/03/08 | 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 |
| 2012/01/12 | 1,222 | 1,265 | 1,221 | 1,258 | +29 | +2.4% | 120,250 |
| 2012/01/11 | 1,241 | 1,248 | 1,222 | 1,229 | +5 | +0.4% | 56,770 |
| 2012/01/10 | 1,240 | 1,248 | 1,224 | 1,224 | +4 | +0.3% | 41,990 |
| 2012/01/06 | 1,245 | 1,248 | 1,213 | 1,220 | -24 | -1.9% | 53,270 |
| 2012/01/05 | 1,267 | 1,273 | 1,234 | 1,244 | -21 | -1.7% | 51,210 |
| 2012/01/04 | 1,233 | 1,276 | 1,233 | 1,265 | +40 | +3.3% | 92,580 |
| 2011/12/30 | 1,212 | 1,232 | 1,209 | 1,225 | +12 | +1% | 31,550 |
| 2011/12/29 | 1,221 | 1,221 | 1,197 | 1,213 | -8 | -0.7% | 44,130 |
| 2011/12/28 | 1,237 | 1,242 | 1,207 | 1,221 | ±0 | ±0% | 41,250 |
| 2011/12/27 | 1,220 | 1,239 | 1,217 | 1,221 | -12 | -1% | 39,380 |
3301～
3350
件表示中 / 3776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 | 337,000円 | +2.4% | +6.5% | 2.97% | 22.40倍 | 0.84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 | 863,000円 | +44.6% | +90.8% | 1.39% | 17.04倍 | 6.12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 |
| トーセイ | 318,000円 | +19.4% | +14.0% | 3.08% | 10.95倍 | 1.55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 |
| サンフロンティア | 229,900円 | +13.4% | +10.0% | 3.31% | 7.20倍 | 1.09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 |
| 日 駐 | 29,500円 | +12.1% | +15.2% | 2.71% | 19.64倍 | 5.66倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
市場注目の銘柄
チャート関連のコラム
