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 |
|---|---|---|---|---|---|---|---|
| 2022/09/02 | 1,735 | 1,745 | 1,722 | 1,744 | +27 | +1.6% | 39,200 |
| 2022/09/01 | 1,729 | 1,734 | 1,705 | 1,717 | -22 | -1.3% | 71,200 |
| 2022/08/31 | 1,770 | 1,770 | 1,727 | 1,739 | -31 | -1.8% | 84,000 |
| 2022/08/30 | 1,764 | 1,776 | 1,759 | 1,770 | +19 | +1.1% | 50,200 |
| 2022/08/29 | 1,750 | 1,755 | 1,741 | 1,751 | -19 | -1.1% | 43,800 |
| 2022/08/26 | 1,789 | 1,789 | 1,767 | 1,770 | -3 | -0.2% | 18,400 |
| 2022/08/25 | 1,769 | 1,778 | 1,761 | 1,773 | -1 | -0.1% | 18,200 |
| 2022/08/24 | 1,788 | 1,788 | 1,769 | 1,774 | +5 | +0.3% | 21,000 |
| 2022/08/23 | 1,774 | 1,782 | 1,763 | 1,769 | -29 | -1.6% | 30,500 |
| 2022/08/22 | 1,796 | 1,805 | 1,791 | 1,798 | -26 | -1.4% | 23,400 |
| 2022/08/19 | 1,856 | 1,856 | 1,812 | 1,824 | -39 | -2.1% | 43,400 |
| 2022/08/18 | 1,808 | 1,863 | 1,798 | 1,863 | +67 | +3.7% | 109,300 |
| 2022/08/17 | 1,800 | 1,807 | 1,791 | 1,796 | +13 | +0.7% | 26,900 |
| 2022/08/16 | 1,785 | 1,795 | 1,771 | 1,783 | +10 | +0.6% | 24,500 |
| 2022/08/15 | 1,779 | 1,786 | 1,764 | 1,773 | -1 | -0.1% | 25,700 |
| 2022/08/12 | 1,755 | 1,785 | 1,751 | 1,774 | +47 | +2.7% | 53,800 |
| 2022/08/10 | 1,745 | 1,746 | 1,725 | 1,727 | -18 | -1% | 29,600 |
| 2022/08/09 | 1,752 | 1,765 | 1,727 | 1,745 | -12 | -0.7% | 31,400 |
| 2022/08/08 | 1,761 | 1,776 | 1,747 | 1,757 | -25 | -1.4% | 33,800 |
| 2022/08/05 | 1,759 | 1,784 | 1,759 | 1,782 | +31 | +1.8% | 23,700 |
| 2022/08/04 | 1,772 | 1,772 | 1,740 | 1,751 | -6 | -0.3% | 49,300 |
| 2022/08/03 | 1,778 | 1,779 | 1,750 | 1,757 | -28 | -1.6% | 43,600 |
| 2022/08/02 | 1,811 | 1,815 | 1,766 | 1,785 | -38 | -2.1% | 69,500 |
| 2022/08/01 | 1,821 | 1,851 | 1,815 | 1,823 | +16 | +0.9% | 89,800 |
| 2022/07/29 | 1,798 | 1,839 | 1,771 | 1,807 | +45 | +2.6% | 142,100 |
| 2022/07/28 | 1,761 | 1,763 | 1,724 | 1,762 | +10 | +0.6% | 52,000 |
| 2022/07/27 | 1,757 | 1,762 | 1,744 | 1,752 | -5 | -0.3% | 36,300 |
| 2022/07/26 | 1,747 | 1,763 | 1,747 | 1,757 | +9 | +0.5% | 35,400 |
| 2022/07/25 | 1,739 | 1,750 | 1,723 | 1,748 | +4 | +0.2% | 56,100 |
| 2022/07/22 | 1,754 | 1,759 | 1,744 | 1,744 | -7 | -0.4% | 30,000 |
| 2022/07/21 | 1,732 | 1,754 | 1,724 | 1,751 | +18 | +1% | 38,700 |
| 2022/07/20 | 1,738 | 1,738 | 1,719 | 1,733 | +19 | +1.1% | 39,300 |
| 2022/07/19 | 1,728 | 1,728 | 1,707 | 1,714 | +3 | +0.2% | 21,000 |
| 2022/07/15 | 1,744 | 1,744 | 1,711 | 1,711 | -21 | -1.2% | 27,500 |
| 2022/07/14 | 1,731 | 1,743 | 1,726 | 1,732 | +1 | +0.1% | 23,800 |
| 2022/07/13 | 1,734 | 1,734 | 1,723 | 1,731 | +14 | +0.8% | 19,500 |
| 2022/07/12 | 1,727 | 1,733 | 1,703 | 1,717 | -26 | -1.5% | 36,200 |
| 2022/07/11 | 1,703 | 1,748 | 1,703 | 1,743 | +59 | +3.5% | 58,800 |
| 2022/07/08 | 1,697 | 1,715 | 1,678 | 1,684 | +1 | +0.1% | 69,100 |
| 2022/07/07 | 1,683 | 1,694 | 1,674 | 1,683 | +10 | +0.6% | 43,400 |
| 2022/07/06 | 1,682 | 1,688 | 1,664 | 1,673 | -23 | -1.4% | 42,800 |
| 2022/07/05 | 1,722 | 1,722 | 1,692 | 1,696 | -26 | -1.5% | 41,700 |
| 2022/07/04 | 1,731 | 1,734 | 1,707 | 1,722 | +17 | +1% | 24,800 |
| 2022/07/01 | 1,731 | 1,738 | 1,693 | 1,705 | -16 | -0.9% | 31,600 |
| 2022/06/30 | 1,726 | 1,737 | 1,718 | 1,721 | -4 | -0.2% | 44,400 |
| 2022/06/29 | 1,710 | 1,734 | 1,700 | 1,725 | +7 | +0.4% | 78,000 |
| 2022/06/28 | 1,697 | 1,719 | 1,697 | 1,718 | +21 | +1.2% | 53,300 |
| 2022/06/27 | 1,715 | 1,715 | 1,682 | 1,697 | +15 | +0.9% | 30,400 |
| 2022/06/24 | 1,697 | 1,697 | 1,669 | 1,682 | -2 | -0.1% | 48,700 |
| 2022/06/23 | 1,663 | 1,690 | 1,663 | 1,684 | +17 | +1% | 21,800 |
701～
750
件表示中 / 3741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 | 342,000円 | +2.4% | +6.5% | 2.92% | 22.73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 | 1,716,000円 | +44.6% | +90.8% | 1.40% | 16.92倍 | 6.08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 | 279,000円 | +19.4% | +14.0% | 3.51% | 9.60倍 | 1.36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 | 211,000円 | +13.4% | +10.0% | 3.60% | 6.60倍 | 1.00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 |
| エスコン | 103,700円 | +17.1% | +1.0% | 4.63% | 8.63倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
