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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 2,265 | 2,312 | 2,264 | 2,295 | +19 | +0.8% | 40,200 |
| 2024/03/12 | 2,232 | 2,276 | 2,209 | 2,276 | +37 | +1.7% | 22,000 |
| 2024/03/11 | 2,292 | 2,292 | 2,201 | 2,239 | -69 | -3% | 62,400 |
| 2024/03/08 | 2,272 | 2,308 | 2,270 | 2,308 | +18 | +0.8% | 37,900 |
| 2024/03/07 | 2,289 | 2,305 | 2,257 | 2,290 | -2 | -0.1% | 62,500 |
| 2024/03/06 | 2,241 | 2,292 | 2,235 | 2,292 | +42 | +1.9% | 53,000 |
| 2024/03/05 | 2,249 | 2,278 | 2,236 | 2,250 | +12 | +0.5% | 43,300 |
| 2024/03/04 | 2,289 | 2,289 | 2,235 | 2,238 | -50 | -2.2% | 63,000 |
| 2024/03/01 | 2,308 | 2,308 | 2,242 | 2,288 | +3 | +0.1% | 43,900 |
| 2024/02/29 | 2,269 | 2,324 | 2,269 | 2,285 | +17 | +0.7% | 57,900 |
| 2024/02/28 | 2,249 | 2,292 | 2,245 | 2,268 | +7 | +0.3% | 38,200 |
| 2024/02/27 | 2,227 | 2,269 | 2,225 | 2,261 | +34 | +1.5% | 32,500 |
| 2024/02/26 | 2,251 | 2,253 | 2,216 | 2,227 | -6 | -0.3% | 36,800 |
| 2024/02/22 | 2,233 | 2,240 | 2,214 | 2,233 | +7 | +0.3% | 22,300 |
| 2024/02/21 | 2,246 | 2,270 | 2,218 | 2,226 | -20 | -0.9% | 23,400 |
| 2024/02/20 | 2,288 | 2,300 | 2,244 | 2,246 | -42 | -1.8% | 27,400 |
| 2024/02/19 | 2,278 | 2,294 | 2,260 | 2,288 | +12 | +0.5% | 21,300 |
| 2024/02/16 | 2,268 | 2,280 | 2,246 | 2,276 | +48 | +2.2% | 24,000 |
| 2024/02/15 | 2,255 | 2,266 | 2,213 | 2,228 | -9 | -0.4% | 26,000 |
| 2024/02/14 | 2,274 | 2,294 | 2,218 | 2,237 | -66 | -2.9% | 32,400 |
| 2024/02/13 | 2,235 | 2,311 | 2,215 | 2,303 | +68 | +3% | 61,300 |
| 2024/02/09 | 2,255 | 2,265 | 2,232 | 2,235 | -31 | -1.4% | 27,800 |
| 2024/02/08 | 2,277 | 2,277 | 2,229 | 2,266 | -36 | -1.6% | 47,800 |
| 2024/02/07 | 2,286 | 2,320 | 2,286 | 2,302 | +11 | +0.5% | 26,600 |
| 2024/02/06 | 2,347 | 2,347 | 2,286 | 2,291 | -74 | -3.1% | 38,100 |
| 2024/02/05 | 2,365 | 2,385 | 2,323 | 2,365 | +24 | +1% | 47,000 |
| 2024/02/02 | 2,341 | 2,378 | 2,316 | 2,341 | +16 | +0.7% | 42,000 |
| 2024/02/01 | 2,312 | 2,349 | 2,312 | 2,325 | -35 | -1.5% | 37,900 |
| 2024/01/31 | 2,323 | 2,360 | 2,315 | 2,360 | +19 | +0.8% | 29,400 |
| 2024/01/30 | 2,340 | 2,357 | 2,311 | 2,341 | +1 | ±0% | 63,600 |
| 2024/01/29 | 2,375 | 2,394 | 2,340 | 2,340 | -35 | -1.5% | 70,500 |
| 2024/01/26 | 2,316 | 2,414 | 2,301 | 2,375 | +54 | +2.3% | 231,800 |
| 2024/01/25 | 2,280 | 2,359 | 2,274 | 2,321 | +46 | +2% | 116,400 |
| 2024/01/24 | 2,351 | 2,358 | 2,275 | 2,275 | -82 | -3.5% | 81,900 |
| 2024/01/23 | 2,330 | 2,375 | 2,323 | 2,357 | +28 | +1.2% | 96,400 |
| 2024/01/22 | 2,284 | 2,345 | 2,284 | 2,329 | +50 | +2.2% | 51,400 |
| 2024/01/19 | 2,313 | 2,313 | 2,276 | 2,279 | -18 | -0.8% | 47,700 |
| 2024/01/18 | 2,340 | 2,363 | 2,297 | 2,297 | -54 | -2.3% | 39,500 |
| 2024/01/17 | 2,346 | 2,371 | 2,335 | 2,351 | +9 | +0.4% | 100,600 |
| 2024/01/16 | 2,324 | 2,347 | 2,308 | 2,342 | +19 | +0.8% | 70,400 |
| 2024/01/15 | 2,297 | 2,328 | 2,297 | 2,323 | +50 | +2.2% | 44,400 |
| 2024/01/12 | 2,313 | 2,322 | 2,261 | 2,273 | -39 | -1.7% | 56,700 |
| 2024/01/11 | 2,311 | 2,340 | 2,309 | 2,312 | +14 | +0.6% | 34,800 |
| 2024/01/10 | 2,310 | 2,316 | 2,274 | 2,298 | -12 | -0.5% | 72,400 |
| 2024/01/09 | 2,273 | 2,314 | 2,260 | 2,310 | +26 | +1.1% | 69,100 |
| 2024/01/05 | 2,218 | 2,293 | 2,218 | 2,284 | +71 | +3.2% | 76,400 |
| 2024/01/04 | 2,210 | 2,222 | 2,180 | 2,213 | +3 | +0.1% | 50,400 |
| 2023/12/29 | 2,280 | 2,320 | 2,202 | 2,210 | -70 | -3.1% | 78,600 |
| 2023/12/28 | 2,299 | 2,302 | 2,267 | 2,280 | -41 | -1.8% | 131,000 |
| 2023/12/27 | 2,326 | 2,330 | 2,290 | 2,321 | +23 | +1% | 61,400 |
301～
350
件表示中 / 3714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 | 361,000円 | +2.4% | +6.5% | 2.77% | 23.99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 |
| 平和不 | 450,500円 | +16.5% | +0.4% | 3.91% | 15.51倍 | 1.27倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| 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 |
| 霞ヶ関キャ | 1,296,000円 | +44.6% | +90.8% | 1.85% | 12.78倍 | 4.59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 | 270,200円 | +24.2% | +8.3% | 3.29% | 10.23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 |
市場注目の銘柄
チャート関連のコラム
