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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,824 | 1,871 | 1,805 | 1,859 | +57 | +3.2% | 250,580 |
| 2010/10/18 | 1,801 | 1,862 | 1,782 | 1,802 | -5 | -0.3% | 212,520 |
| 2010/10/15 | 1,822 | 1,829 | 1,790 | 1,807 | -31 | -1.7% | 245,650 |
| 2010/10/14 | 1,738 | 1,848 | 1,719 | 1,838 | +127 | +7.4% | 277,870 |
| 2010/10/13 | 1,740 | 1,747 | 1,701 | 1,711 | +22 | +1.3% | 287,340 |
| 2010/10/12 | 1,775 | 1,788 | 1,671 | 1,689 | -85 | -4.8% | 172,540 |
| 2010/10/08 | 1,799 | 1,800 | 1,750 | 1,774 | -13 | -0.7% | 232,030 |
| 2010/10/07 | 1,695 | 1,799 | 1,650 | 1,787 | +100 | +5.9% | 469,600 |
| 2010/10/06 | 1,588 | 1,720 | 1,562 | 1,687 | +139 | +9% | 467,910 |
| 2010/10/05 | 1,575 | 1,581 | 1,514 | 1,548 | -39 | -2.5% | 230,390 |
| 2010/10/04 | 1,599 | 1,627 | 1,585 | 1,587 | +3 | +0.2% | 175,570 |
| 2010/10/01 | 1,572 | 1,615 | 1,560 | 1,584 | +10 | +0.6% | 225,320 |
| 2010/09/30 | 1,620 | 1,639 | 1,562 | 1,574 | -55 | -3.4% | 246,190 |
| 2010/09/29 | 1,640 | 1,642 | 1,620 | 1,629 | -19 | -1.2% | 151,740 |
| 2010/09/28 | 1,677 | 1,686 | 1,638 | 1,648 | -9 | -0.5% | 160,390 |
| 2010/09/27 | 1,663 | 1,673 | 1,641 | 1,657 | -3 | -0.2% | 103,360 |
| 2010/09/24 | 1,660 | 1,683 | 1,653 | 1,660 | -31 | -1.8% | 59,530 |
| 2010/09/22 | 1,684 | 1,706 | 1,666 | 1,691 | -17 | -1% | 79,740 |
| 2010/09/21 | 1,671 | 1,717 | 1,647 | 1,708 | +33 | +2% | 136,820 |
| 2010/09/17 | 1,665 | 1,729 | 1,659 | 1,675 | +37 | +2.3% | 188,690 |
| 2010/09/16 | 1,719 | 1,725 | 1,629 | 1,638 | -80 | -4.7% | 226,440 |
| 2010/09/15 | 1,721 | 1,755 | 1,685 | 1,718 | -18 | -1% | 128,480 |
| 2010/09/14 | 1,775 | 1,787 | 1,725 | 1,736 | -37 | -2.1% | 74,810 |
| 2010/09/13 | 1,810 | 1,810 | 1,753 | 1,773 | -11 | -0.6% | 101,680 |
| 2010/09/10 | 1,837 | 1,875 | 1,765 | 1,784 | +11 | +0.6% | 117,910 |
| 2010/09/09 | 1,825 | 1,825 | 1,760 | 1,773 | -52 | -2.8% | 129,400 |
| 2010/09/08 | 1,829 | 1,870 | 1,813 | 1,825 | -35 | -1.9% | 100,290 |
| 2010/09/07 | 1,826 | 1,910 | 1,821 | 1,860 | +57 | +3.2% | 179,900 |
| 2010/09/06 | 1,811 | 1,838 | 1,791 | 1,803 | +7 | +0.4% | 109,850 |
| 2010/09/03 | 1,820 | 1,839 | 1,773 | 1,796 | ±0 | ±0% | 49,460 |
| 2010/09/02 | 1,806 | 1,816 | 1,762 | 1,796 | +7 | +0.4% | 135,450 |
| 2010/09/01 | 1,751 | 1,793 | 1,751 | 1,789 | +38 | +2.2% | 60,270 |
| 2010/08/31 | 1,800 | 1,814 | 1,751 | 1,751 | -54 | -3% | 56,070 |
| 2010/08/30 | 1,828 | 1,873 | 1,794 | 1,805 | +15 | +0.8% | 50,270 |
| 2010/08/27 | 1,743 | 1,800 | 1,733 | 1,790 | +29 | +1.6% | 105,990 |
| 2010/08/26 | 1,785 | 1,803 | 1,752 | 1,761 | -37 | -2.1% | 64,260 |
| 2010/08/25 | 1,774 | 1,827 | 1,774 | 1,798 | -16 | -0.9% | 43,010 |
| 2010/08/24 | 1,828 | 1,828 | 1,780 | 1,814 | -32 | -1.7% | 92,570 |
| 2010/08/23 | 1,871 | 1,884 | 1,840 | 1,846 | -44 | -2.3% | 65,460 |
| 2010/08/20 | 1,920 | 1,940 | 1,872 | 1,890 | -69 | -3.5% | 92,730 |
| 2010/08/19 | 1,913 | 1,975 | 1,901 | 1,959 | +52 | +2.7% | 265,630 |
| 2010/08/18 | 1,922 | 1,933 | 1,835 | 1,907 | +10 | +0.5% | 86,530 |
| 2010/08/17 | 1,840 | 1,906 | 1,836 | 1,897 | +25 | +1.3% | 101,840 |
| 2010/08/16 | 1,854 | 1,893 | 1,832 | 1,872 | -2 | -0.1% | 102,990 |
| 2010/08/13 | 1,850 | 1,891 | 1,828 | 1,874 | +64 | +3.5% | 92,650 |
| 2010/08/12 | 1,789 | 1,821 | 1,772 | 1,810 | -46 | -2.5% | 104,400 |
| 2010/08/11 | 1,910 | 1,911 | 1,835 | 1,856 | -68 | -3.5% | 131,020 |
| 2010/08/10 | 1,951 | 1,965 | 1,905 | 1,924 | -16 | -0.8% | 142,500 |
| 2010/08/09 | 1,920 | 1,945 | 1,915 | 1,940 | +26 | +1.4% | 143,150 |
| 2010/08/06 | 1,858 | 1,918 | 1,858 | 1,914 | +28 | +1.5% | 148,610 |
3451～
3500
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
