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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,265 | 3,355 | 3,265 | 3,355 | +90 | +2.8% | 72,800 |
| 2024/09/17 | 3,090 | 3,265 | 3,015 | 3,265 | +145 | +4.6% | 70,900 |
| 2024/09/13 | 3,150 | 3,190 | 3,100 | 3,120 | -70 | -2.2% | 44,800 |
| 2024/09/12 | 3,150 | 3,220 | 3,145 | 3,190 | +10 | +0.3% | 39,200 |
| 2024/09/11 | 3,205 | 3,230 | 3,165 | 3,180 | -20 | -0.6% | 43,600 |
| 2024/09/10 | 3,145 | 3,225 | 3,145 | 3,200 | +55 | +1.7% | 40,600 |
| 2024/09/09 | 2,955 | 3,145 | 2,952 | 3,145 | +65 | +2.1% | 82,600 |
| 2024/09/06 | 2,978 | 3,080 | 2,978 | 3,080 | +115 | +3.9% | 55,900 |
| 2024/09/05 | 2,880 | 2,970 | 2,872 | 2,965 | +44 | +1.5% | 37,300 |
| 2024/09/04 | 2,950 | 2,950 | 2,897 | 2,921 | -44 | -1.5% | 37,600 |
| 2024/09/03 | 2,923 | 2,965 | 2,923 | 2,965 | +41 | +1.4% | 27,200 |
| 2024/09/02 | 2,914 | 2,935 | 2,877 | 2,924 | +4 | +0.1% | 41,400 |
| 2024/08/30 | 2,801 | 2,920 | 2,801 | 2,920 | +109 | +3.9% | 87,000 |
| 2024/08/29 | 2,808 | 2,867 | 2,803 | 2,811 | -47 | -1.6% | 47,500 |
| 2024/08/28 | 2,859 | 2,870 | 2,840 | 2,858 | +5 | +0.2% | 15,600 |
| 2024/08/27 | 2,843 | 2,869 | 2,831 | 2,853 | +13 | +0.5% | 33,700 |
| 2024/08/26 | 2,882 | 2,908 | 2,823 | 2,840 | -55 | -1.9% | 41,400 |
| 2024/08/23 | 2,876 | 2,911 | 2,849 | 2,895 | +1 | ±0% | 30,700 |
| 2024/08/22 | 2,866 | 2,901 | 2,859 | 2,894 | +49 | +1.7% | 28,600 |
| 2024/08/21 | 2,822 | 2,872 | 2,818 | 2,845 | -25 | -0.9% | 22,300 |
| 2024/08/20 | 2,845 | 2,884 | 2,830 | 2,870 | +28 | +1% | 32,000 |
| 2024/08/19 | 2,867 | 2,904 | 2,821 | 2,842 | -25 | -0.9% | 38,100 |
| 2024/08/16 | 2,867 | 2,883 | 2,834 | 2,867 | +17 | +0.6% | 18,000 |
| 2024/08/15 | 2,792 | 2,884 | 2,792 | 2,850 | +31 | +1.1% | 26,300 |
| 2024/08/14 | 2,842 | 2,842 | 2,792 | 2,819 | +27 | +1% | 37,200 |
| 2024/08/13 | 2,700 | 2,813 | 2,650 | 2,792 | -8 | -0.3% | 57,800 |
| 2024/08/09 | 2,840 | 2,849 | 2,775 | 2,800 | ±0 | ±0% | 45,300 |
| 2024/08/08 | 2,719 | 2,824 | 2,719 | 2,800 | +4 | +0.1% | 43,200 |
| 2024/08/07 | 2,715 | 2,900 | 2,700 | 2,796 | +30 | +1.1% | 89,500 |
| 2024/08/06 | 2,483 | 2,789 | 2,483 | 2,766 | +233 | +9.2% | 109,200 |
| 2024/08/05 | 2,454 | 2,624 | 2,454 | 2,533 | -105 | -4% | 218,500 |
| 2024/08/02 | 2,701 | 2,831 | 2,631 | 2,638 | -109 | -4% | 85,400 |
| 2024/08/01 | 2,790 | 2,840 | 2,696 | 2,747 | -143 | -4.9% | 96,100 |
| 2024/07/31 | 2,815 | 2,924 | 2,812 | 2,890 | +42 | +1.5% | 33,500 |
| 2024/07/30 | 2,874 | 2,902 | 2,842 | 2,848 | -36 | -1.2% | 35,800 |
| 2024/07/29 | 2,802 | 2,892 | 2,802 | 2,884 | +82 | +2.9% | 32,200 |
| 2024/07/26 | 2,787 | 2,828 | 2,787 | 2,802 | -12 | -0.4% | 31,500 |
| 2024/07/25 | 2,746 | 2,850 | 2,719 | 2,814 | +20 | +0.7% | 46,100 |
| 2024/07/24 | 2,828 | 2,858 | 2,794 | 2,794 | -42 | -1.5% | 35,800 |
| 2024/07/23 | 2,825 | 2,867 | 2,808 | 2,836 | +39 | +1.4% | 31,900 |
| 2024/07/22 | 2,784 | 2,826 | 2,772 | 2,797 | -3 | -0.1% | 45,200 |
| 2024/07/19 | 2,767 | 2,809 | 2,767 | 2,800 | +6 | +0.2% | 66,600 |
| 2024/07/18 | 2,721 | 2,808 | 2,721 | 2,794 | +23 | +0.8% | 49,200 |
| 2024/07/17 | 2,777 | 2,804 | 2,751 | 2,771 | +21 | +0.8% | 28,200 |
| 2024/07/16 | 2,739 | 2,766 | 2,737 | 2,750 | +42 | +1.6% | 35,200 |
| 2024/07/12 | 2,661 | 2,735 | 2,643 | 2,708 | +34 | +1.3% | 28,700 |
| 2024/07/11 | 2,680 | 2,698 | 2,666 | 2,674 | +19 | +0.7% | 36,100 |
| 2024/07/10 | 2,593 | 2,661 | 2,593 | 2,655 | +39 | +1.5% | 44,300 |
| 2024/07/09 | 2,606 | 2,643 | 2,605 | 2,616 | -10 | -0.4% | 29,500 |
| 2024/07/08 | 2,648 | 2,649 | 2,571 | 2,626 | -16 | -0.6% | 98,600 |
151～
200
件表示中 / 3692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 | 328,500円 | +17.5% | +26.8% | 2.44% | 21.84倍 | 0.82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 |
| カチタス | 204,800円 | +6.1% | +11.2% | 2.73% | 17.04倍 | 3.73倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| 霞ヶ関キャ | 1,195,000円 | +44.6% | +90.8% | 2.01% | 11.78倍 | 4.23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 | 240,100円 | +24.2% | +8.3% | 3.71% | 9.09倍 | 1.29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 | 102,900円 | +17.1% | +1.0% | 4.66% | 8.56倍 | 1.24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
