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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 1,251 | 1,284 | 1,242 | 1,252 | +8 | +0.6% | 233,570 |
| 2011/12/07 | 1,270 | 1,272 | 1,234 | 1,244 | -32 | -2.5% | 198,900 |
| 2011/12/06 | 1,286 | 1,303 | 1,270 | 1,276 | +1 | +0.1% | 112,300 |
| 2011/12/05 | 1,290 | 1,304 | 1,270 | 1,275 | -1 | -0.1% | 84,450 |
| 2011/12/02 | 1,261 | 1,297 | 1,258 | 1,276 | +22 | +1.8% | 100,920 |
| 2011/12/01 | 1,316 | 1,316 | 1,251 | 1,254 | -6 | -0.5% | 123,540 |
| 2011/11/30 | 1,215 | 1,263 | 1,201 | 1,260 | +44 | +3.6% | 176,240 |
| 2011/11/29 | 1,240 | 1,250 | 1,190 | 1,216 | -21 | -1.7% | 185,190 |
| 2011/11/28 | 1,141 | 1,248 | 1,140 | 1,237 | +89 | +7.8% | 285,670 |
| 2011/11/25 | 1,065 | 1,170 | 1,053 | 1,148 | +53 | +4.8% | 349,650 |
| 2011/11/24 | 1,125 | 1,126 | 1,091 | 1,095 | -33 | -2.9% | 183,450 |
| 2011/11/22 | 1,110 | 1,143 | 1,104 | 1,128 | -27 | -2.3% | 163,030 |
| 2011/11/21 | 1,159 | 1,170 | 1,146 | 1,155 | +14 | +1.2% | 139,010 |
| 2011/11/18 | 1,145 | 1,155 | 1,109 | 1,141 | -26 | -2.2% | 235,120 |
| 2011/11/17 | 1,200 | 1,202 | 1,135 | 1,167 | -40 | -3.3% | 295,600 |
| 2011/11/16 | 1,235 | 1,241 | 1,200 | 1,207 | -33 | -2.7% | 73,830 |
| 2011/11/15 | 1,252 | 1,257 | 1,235 | 1,240 | -17 | -1.4% | 59,980 |
| 2011/11/14 | 1,268 | 1,270 | 1,250 | 1,257 | +16 | +1.3% | 100,740 |
| 2011/11/11 | 1,270 | 1,285 | 1,230 | 1,241 | -38 | -3% | 95,870 |
| 2011/11/10 | 1,290 | 1,293 | 1,263 | 1,279 | -64 | -4.8% | 70,280 |
| 2011/11/09 | 1,304 | 1,344 | 1,304 | 1,343 | +56 | +4.4% | 71,740 |
| 2011/11/08 | 1,327 | 1,328 | 1,280 | 1,287 | -40 | -3% | 152,430 |
| 2011/11/07 | 1,349 | 1,349 | 1,311 | 1,327 | -7 | -0.5% | 72,660 |
| 2011/11/04 | 1,371 | 1,374 | 1,326 | 1,334 | -39 | -2.8% | 171,330 |
| 2011/11/02 | 1,380 | 1,420 | 1,351 | 1,373 | -48 | -3.4% | 130,090 |
| 2011/11/01 | 1,432 | 1,452 | 1,415 | 1,421 | -36 | -2.5% | 61,420 |
| 2011/10/31 | 1,490 | 1,509 | 1,435 | 1,457 | -70 | -4.6% | 120,060 |
| 2011/10/28 | 1,546 | 1,568 | 1,515 | 1,527 | +3 | +0.2% | 81,490 |
| 2011/10/27 | 1,495 | 1,537 | 1,478 | 1,524 | +30 | +2% | 104,920 |
| 2011/10/26 | 1,500 | 1,538 | 1,483 | 1,494 | -29 | -1.9% | 102,490 |
| 2011/10/25 | 1,473 | 1,525 | 1,461 | 1,523 | +55 | +3.7% | 200,980 |
| 2011/10/24 | 1,466 | 1,483 | 1,466 | 1,468 | +18 | +1.2% | 36,290 |
| 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 |
3301～
3350
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
