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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 2,187 | 2,240 | 2,143 | 2,175 | +40 | +1.9% | 246,880 |
| 2010/12/14 | 2,119 | 2,147 | 2,108 | 2,135 | +17 | +0.8% | 174,800 |
| 2010/12/13 | 2,032 | 2,123 | 2,026 | 2,118 | +62 | +3% | 198,210 |
| 2010/12/10 | 2,070 | 2,083 | 2,035 | 2,056 | +4 | +0.2% | 253,810 |
| 2010/12/09 | 2,003 | 2,063 | 1,989 | 2,052 | +57 | +2.9% | 376,580 |
| 2010/12/08 | 1,916 | 1,998 | 1,906 | 1,995 | +102 | +5.4% | 307,630 |
| 2010/12/07 | 1,860 | 1,896 | 1,857 | 1,893 | +55 | +3% | 183,100 |
| 2010/12/06 | 1,830 | 1,844 | 1,810 | 1,838 | +26 | +1.4% | 70,330 |
| 2010/12/03 | 1,848 | 1,849 | 1,803 | 1,812 | -37 | -2% | 78,830 |
| 2010/12/02 | 1,820 | 1,872 | 1,816 | 1,849 | +49 | +2.7% | 179,430 |
| 2010/12/01 | 1,790 | 1,810 | 1,766 | 1,800 | +9 | +0.5% | 139,160 |
| 2010/11/30 | 1,831 | 1,849 | 1,790 | 1,791 | -48 | -2.6% | 191,680 |
| 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 |
3601～
3650
件表示中 / 3775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 | 341,500円 | +2.4% | +6.5% | 2.93% | 22.70倍 | 0.85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 | 879,000円 | +44.6% | +90.8% | 1.37% | 17.35倍 | 6.23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 | 319,000円 | +19.4% | +14.0% | 3.07% | 10.98倍 | 1.56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 |
| サンフロンティア | 231,800円 | +13.4% | +10.0% | 3.28% | 7.26倍 | 1.10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 |
| 日 駐 | 29,200円 | +12.1% | +15.2% | 2.74% | 19.44倍 | 5.60倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
市場注目の銘柄
チャート関連のコラム
