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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 1,840 | 1,855 | 1,827 | 1,839 | -6 | -0.3% | 51,300 |
| 2010/11/26 | 1,838 | 1,872 | 1,838 | 1,845 | -29 | -1.5% | 65,360 |
| 2010/11/25 | 1,844 | 1,889 | 1,840 | 1,874 | +30 | +1.6% | 107,070 |
| 2010/11/24 | 1,859 | 1,891 | 1,818 | 1,844 | -55 | -2.9% | 192,420 |
| 2010/11/22 | 1,912 | 1,915 | 1,885 | 1,899 | +8 | +0.4% | 146,220 |
| 2010/11/19 | 1,919 | 1,935 | 1,883 | 1,891 | -19 | -1% | 95,630 |
| 2010/11/18 | 1,905 | 1,921 | 1,882 | 1,910 | -6 | -0.3% | 161,940 |
| 2010/11/17 | 1,851 | 1,924 | 1,851 | 1,916 | +43 | +2.3% | 148,510 |
| 2010/11/16 | 1,886 | 1,898 | 1,872 | 1,873 | +1 | +0.1% | 83,430 |
| 2010/11/15 | 1,899 | 1,899 | 1,860 | 1,872 | +9 | +0.5% | 44,120 |
| 2010/11/12 | 1,870 | 1,908 | 1,860 | 1,863 | -13 | -0.7% | 93,910 |
| 2010/11/11 | 1,867 | 1,890 | 1,848 | 1,876 | +13 | +0.7% | 69,940 |
| 2010/11/10 | 1,921 | 1,939 | 1,850 | 1,863 | -40 | -2.1% | 175,810 |
| 2010/11/09 | 1,914 | 1,939 | 1,883 | 1,903 | -22 | -1.1% | 164,860 |
| 2010/11/08 | 1,900 | 1,929 | 1,895 | 1,925 | +45 | +2.4% | 119,990 |
| 2010/11/05 | 1,867 | 1,896 | 1,858 | 1,880 | +23 | +1.2% | 217,040 |
| 2010/11/04 | 1,774 | 1,874 | 1,773 | 1,857 | +117 | +6.7% | 203,210 |
| 2010/11/02 | 1,747 | 1,752 | 1,715 | 1,740 | -1 | -0.1% | 110,330 |
| 2010/11/01 | 1,701 | 1,768 | 1,700 | 1,741 | +4 | +0.2% | 139,850 |
| 2010/10/29 | 1,796 | 1,799 | 1,721 | 1,737 | -65 | -3.6% | 211,020 |
| 2010/10/28 | 1,800 | 1,810 | 1,773 | 1,802 | +6 | +0.3% | 250,180 |
| 2010/10/27 | 1,824 | 1,866 | 1,795 | 1,796 | -8 | -0.4% | 271,080 |
| 2010/10/26 | 1,762 | 1,814 | 1,762 | 1,804 | +21 | +1.2% | 144,070 |
| 2010/10/25 | 1,794 | 1,818 | 1,776 | 1,783 | +13 | +0.7% | 164,010 |
| 2010/10/22 | 1,800 | 1,818 | 1,765 | 1,770 | -50 | -2.7% | 186,710 |
| 2010/10/21 | 1,950 | 1,950 | 1,807 | 1,820 | -111 | -5.7% | 470,140 |
| 2010/10/20 | 1,805 | 1,936 | 1,782 | 1,931 | +72 | +3.9% | 399,860 |
| 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 |
3551～
3600
件表示中 / 3713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 | 366,500円 | +2.4% | +6.5% | 2.73% | 24.36倍 | 0.91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 | 449,000円 | +16.5% | +0.4% | 3.92% | 15.46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 | 38,000円 | +15.9% | +7.5% | 3.03% | 9.97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 | 1,317,000円 | +44.6% | +90.8% | 1.82% | 12.98倍 | 4.66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 | 249,500円 | +24.2% | +8.3% | 3.57% | 9.45倍 | 1.34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
