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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,850 | 1,888 | 1,839 | 1,886 | +67 | +3.7% | 108,540 |
| 2010/08/04 | 1,850 | 1,850 | 1,786 | 1,819 | -28 | -1.5% | 88,010 |
| 2010/08/03 | 1,799 | 1,855 | 1,795 | 1,847 | +70 | +3.9% | 155,300 |
| 2010/08/02 | 1,750 | 1,805 | 1,750 | 1,777 | +11 | +0.6% | 90,910 |
| 2010/07/30 | 1,735 | 1,801 | 1,734 | 1,766 | -14 | -0.8% | 141,470 |
| 2010/07/29 | 1,780 | 1,805 | 1,775 | 1,780 | -38 | -2.1% | 74,810 |
| 2010/07/28 | 1,764 | 1,818 | 1,760 | 1,818 | +73 | +4.2% | 101,280 |
| 2010/07/27 | 1,758 | 1,764 | 1,740 | 1,745 | -13 | -0.7% | 93,610 |
| 2010/07/26 | 1,768 | 1,776 | 1,747 | 1,758 | +13 | +0.7% | 80,490 |
| 2010/07/23 | 1,740 | 1,764 | 1,707 | 1,745 | +73 | +4.4% | 145,370 |
| 2010/07/22 | 1,716 | 1,736 | 1,661 | 1,672 | -44 | -2.6% | 120,180 |
| 2010/07/21 | 1,755 | 1,778 | 1,693 | 1,716 | +140 | +8.9% | 410,150 |
| 2010/07/20 | 1,556 | 1,609 | 1,556 | 1,576 | -32 | -2% | 63,030 |
| 2010/07/16 | 1,650 | 1,653 | 1,601 | 1,608 | -57 | -3.4% | 78,840 |
| 2010/07/15 | 1,700 | 1,703 | 1,651 | 1,665 | -36 | -2.1% | 51,720 |
| 2010/07/14 | 1,701 | 1,722 | 1,694 | 1,701 | +5 | +0.3% | 60,230 |
| 2010/07/13 | 1,735 | 1,738 | 1,690 | 1,696 | -14 | -0.8% | 87,060 |
| 2010/07/12 | 1,755 | 1,771 | 1,706 | 1,710 | -60 | -3.4% | 98,470 |
| 2010/07/09 | 1,795 | 1,795 | 1,756 | 1,770 | +33 | +1.9% | 196,020 |
| 2010/07/08 | 1,720 | 1,747 | 1,720 | 1,737 | +66 | +3.9% | 228,930 |
| 2010/07/07 | 1,676 | 1,682 | 1,634 | 1,671 | +4 | +0.2% | 186,710 |
| 2010/07/06 | 1,627 | 1,680 | 1,600 | 1,667 | +41 | +2.5% | 183,910 |
| 2010/07/05 | 1,545 | 1,633 | 1,535 | 1,626 | +41 | +2.6% | 210,130 |
| 2010/07/02 | 1,480 | 1,657 | 1,476 | 1,585 | +92 | +6.2% | 365,360 |
| 2010/07/01 | 1,525 | 1,538 | 1,480 | 1,493 | -57 | -3.7% | 181,490 |
| 2010/06/30 | 1,543 | 1,566 | 1,524 | 1,550 | -56 | -3.5% | 194,830 |
| 2010/06/29 | 1,626 | 1,683 | 1,602 | 1,606 | -32 | -2% | 107,070 |
| 2010/06/28 | 1,667 | 1,690 | 1,636 | 1,638 | -36 | -2.2% | 98,280 |
| 2010/06/25 | 1,700 | 1,727 | 1,660 | 1,674 | -55 | -3.2% | 158,130 |
| 2010/06/24 | 1,700 | 1,741 | 1,691 | 1,729 | +46 | +2.7% | 258,460 |
| 2010/06/23 | 1,721 | 1,730 | 1,683 | 1,683 | -78 | -4.4% | 155,510 |
| 2010/06/22 | 1,758 | 1,764 | 1,730 | 1,761 | +6 | +0.3% | 101,710 |
| 2010/06/21 | 1,748 | 1,766 | 1,729 | 1,755 | +47 | +2.8% | 141,720 |
| 2010/06/18 | 1,742 | 1,776 | 1,695 | 1,708 | -27 | -1.6% | 227,540 |
| 2010/06/17 | 1,781 | 1,810 | 1,730 | 1,735 | -32 | -1.8% | 155,450 |
| 2010/06/16 | 1,820 | 1,822 | 1,763 | 1,767 | -10 | -0.6% | 190,360 |
| 2010/06/15 | 1,829 | 1,829 | 1,766 | 1,777 | -27 | -1.5% | 137,500 |
| 2010/06/14 | 1,800 | 1,815 | 1,773 | 1,804 | +53 | +3% | 123,520 |
| 2010/06/11 | 1,754 | 1,784 | 1,741 | 1,751 | +37 | +2.2% | 125,860 |
| 2010/06/10 | 1,721 | 1,748 | 1,689 | 1,714 | -16 | -0.9% | 187,790 |
| 2010/06/09 | 1,754 | 1,768 | 1,716 | 1,730 | -17 | -1% | 201,380 |
| 2010/06/08 | 1,793 | 1,803 | 1,730 | 1,747 | -86 | -4.7% | 306,910 |
| 2010/06/07 | 1,880 | 1,880 | 1,808 | 1,833 | -68 | -3.6% | 200,540 |
| 2010/06/04 | 1,929 | 1,944 | 1,891 | 1,901 | -49 | -2.5% | 211,860 |
| 2010/06/03 | 1,958 | 1,968 | 1,935 | 1,950 | +31 | +1.6% | 120,540 |
| 2010/06/02 | 1,951 | 1,981 | 1,906 | 1,919 | -91 | -4.5% | 264,380 |
| 2010/06/01 | 1,960 | 2,015 | 1,957 | 2,010 | +51 | +2.6% | 230,010 |
| 2010/05/31 | 1,965 | 1,982 | 1,931 | 1,959 | -19 | -1% | 161,790 |
| 2010/05/28 | 2,030 | 2,031 | 1,956 | 1,978 | -14 | -0.7% | 282,550 |
| 2010/05/27 | 1,924 | 2,014 | 1,903 | 1,992 | +108 | +5.7% | 468,620 |
3501～
3550
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
