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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,634 | 1,638 | 1,624 | 1,627 | -10 | -0.6% | 46,100 |
| 2023/01/18 | 1,626 | 1,643 | 1,605 | 1,637 | +11 | +0.7% | 62,800 |
| 2023/01/17 | 1,626 | 1,631 | 1,616 | 1,626 | -2 | -0.1% | 52,100 |
| 2023/01/16 | 1,632 | 1,642 | 1,628 | 1,628 | -5 | -0.3% | 18,800 |
| 2023/01/13 | 1,640 | 1,654 | 1,632 | 1,633 | -7 | -0.4% | 37,300 |
| 2023/01/12 | 1,640 | 1,658 | 1,632 | 1,640 | ±0 | ±0% | 23,800 |
| 2023/01/11 | 1,638 | 1,651 | 1,633 | 1,640 | +12 | +0.7% | 28,900 |
| 2023/01/10 | 1,635 | 1,645 | 1,627 | 1,628 | +5 | +0.3% | 31,300 |
| 2023/01/06 | 1,640 | 1,642 | 1,622 | 1,623 | -22 | -1.3% | 53,600 |
| 2023/01/05 | 1,650 | 1,655 | 1,636 | 1,645 | -6 | -0.4% | 63,500 |
| 2023/01/04 | 1,681 | 1,681 | 1,651 | 1,651 | -30 | -1.8% | 59,000 |
| 2022/12/30 | 1,668 | 1,687 | 1,668 | 1,681 | +13 | +0.8% | 24,300 |
| 2022/12/29 | 1,666 | 1,673 | 1,656 | 1,668 | +2 | +0.1% | 50,500 |
| 2022/12/28 | 1,679 | 1,679 | 1,657 | 1,666 | -14 | -0.8% | 57,100 |
| 2022/12/27 | 1,677 | 1,688 | 1,675 | 1,680 | +10 | +0.6% | 22,700 |
| 2022/12/26 | 1,663 | 1,677 | 1,663 | 1,670 | +6 | +0.4% | 22,800 |
| 2022/12/23 | 1,682 | 1,687 | 1,663 | 1,664 | -31 | -1.8% | 64,100 |
| 2022/12/22 | 1,666 | 1,699 | 1,666 | 1,695 | +30 | +1.8% | 38,500 |
| 2022/12/21 | 1,691 | 1,701 | 1,661 | 1,665 | -24 | -1.4% | 67,200 |
| 2022/12/20 | 1,734 | 1,759 | 1,676 | 1,689 | -44 | -2.5% | 88,200 |
| 2022/12/19 | 1,726 | 1,742 | 1,725 | 1,733 | -5 | -0.3% | 25,100 |
| 2022/12/16 | 1,740 | 1,751 | 1,732 | 1,738 | -6 | -0.3% | 42,300 |
| 2022/12/15 | 1,737 | 1,752 | 1,737 | 1,744 | +6 | +0.3% | 30,200 |
| 2022/12/14 | 1,730 | 1,746 | 1,727 | 1,738 | +13 | +0.8% | 39,800 |
| 2022/12/13 | 1,719 | 1,734 | 1,719 | 1,725 | +17 | +1% | 44,600 |
| 2022/12/12 | 1,701 | 1,710 | 1,697 | 1,708 | +2 | +0.1% | 15,900 |
| 2022/12/09 | 1,709 | 1,727 | 1,706 | 1,706 | -20 | -1.2% | 28,600 |
| 2022/12/08 | 1,728 | 1,728 | 1,698 | 1,726 | -2 | -0.1% | 33,200 |
| 2022/12/07 | 1,721 | 1,735 | 1,720 | 1,728 | +10 | +0.6% | 40,800 |
| 2022/12/06 | 1,695 | 1,726 | 1,695 | 1,718 | +12 | +0.7% | 49,900 |
| 2022/12/05 | 1,700 | 1,706 | 1,683 | 1,706 | +9 | +0.5% | 59,500 |
| 2022/12/02 | 1,728 | 1,728 | 1,693 | 1,697 | -41 | -2.4% | 91,600 |
| 2022/12/01 | 1,764 | 1,764 | 1,727 | 1,738 | -26 | -1.5% | 88,400 |
| 2022/11/30 | 1,770 | 1,780 | 1,746 | 1,764 | -35 | -1.9% | 134,500 |
| 2022/11/29 | 1,799 | 1,803 | 1,783 | 1,799 | -21 | -1.2% | 52,900 |
| 2022/11/28 | 1,838 | 1,838 | 1,816 | 1,820 | -16 | -0.9% | 55,600 |
| 2022/11/25 | 1,845 | 1,847 | 1,829 | 1,836 | -6 | -0.3% | 57,400 |
| 2022/11/24 | 1,832 | 1,846 | 1,831 | 1,842 | +20 | +1.1% | 45,100 |
| 2022/11/22 | 1,800 | 1,825 | 1,800 | 1,822 | +42 | +2.4% | 82,900 |
| 2022/11/21 | 1,777 | 1,786 | 1,770 | 1,780 | +18 | +1% | 53,000 |
| 2022/11/18 | 1,768 | 1,773 | 1,746 | 1,762 | -3 | -0.2% | 60,800 |
| 2022/11/17 | 1,736 | 1,776 | 1,736 | 1,765 | +35 | +2% | 76,400 |
| 2022/11/16 | 1,722 | 1,734 | 1,712 | 1,730 | +1 | +0.1% | 40,500 |
| 2022/11/15 | 1,698 | 1,735 | 1,696 | 1,729 | +31 | +1.8% | 45,400 |
| 2022/11/14 | 1,712 | 1,712 | 1,698 | 1,698 | -16 | -0.9% | 28,800 |
| 2022/11/11 | 1,759 | 1,759 | 1,712 | 1,714 | ±0 | ±0% | 39,300 |
| 2022/11/10 | 1,715 | 1,718 | 1,707 | 1,714 | -3 | -0.2% | 28,100 |
| 2022/11/09 | 1,753 | 1,753 | 1,717 | 1,717 | -20 | -1.2% | 33,800 |
| 2022/11/08 | 1,727 | 1,760 | 1,727 | 1,737 | +35 | +2.1% | 65,600 |
| 2022/11/07 | 1,714 | 1,714 | 1,688 | 1,702 | +3 | +0.2% | 38,100 |
351～
400
件表示中 / 3482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 | 269,800円 | +6.7% | +8.7% | 2.97% | 22.42倍 | 0.68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 |
| 日本エスコン | 108,100円 | -0.7% | - | 4.44% | 10.32倍 | 1.42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 |
| レーサム | 334,500円 | +22.0% | -1.7% | 5.86% | 6.86倍 | 1.54倍 |
|
オフィスやマンションなど収益不動産を組成・販売。香港ファンドがＴＯＢで株式の過半取得 |
| サンフロンティア | 192,700円 | +25.2% | +15.1% | 3.43% | 6.68倍 | 1.03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 |
| 京阪神ビ | 168,300円 | +2.0% | +13.6% | 2.20% | 21.67倍 | 1.10倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
市場注目の銘柄
チャート関連のコラム
