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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 1,201 | 1,205 | 1,160 | 1,165 | -21 | -1.8% | 49,070 |
| 2012/08/27 | 1,202 | 1,213 | 1,184 | 1,186 | -1 | -0.1% | 41,740 |
| 2012/08/24 | 1,206 | 1,210 | 1,176 | 1,187 | -24 | -2% | 81,590 |
| 2012/08/23 | 1,216 | 1,217 | 1,196 | 1,211 | -6 | -0.5% | 78,770 |
| 2012/08/22 | 1,222 | 1,229 | 1,201 | 1,217 | -15 | -1.2% | 107,920 |
| 2012/08/21 | 1,237 | 1,249 | 1,225 | 1,232 | +5 | +0.4% | 69,550 |
| 2012/08/20 | 1,243 | 1,254 | 1,223 | 1,227 | -32 | -2.5% | 64,350 |
| 2012/08/17 | 1,238 | 1,265 | 1,232 | 1,259 | +30 | +2.4% | 68,420 |
| 2012/08/16 | 1,215 | 1,235 | 1,211 | 1,229 | +14 | +1.2% | 55,270 |
| 2012/08/15 | 1,251 | 1,251 | 1,202 | 1,215 | -35 | -2.8% | 86,640 |
| 2012/08/14 | 1,235 | 1,254 | 1,227 | 1,250 | +15 | +1.2% | 68,290 |
| 2012/08/13 | 1,232 | 1,248 | 1,220 | 1,235 | +4 | +0.3% | 75,330 |
| 2012/08/10 | 1,230 | 1,234 | 1,217 | 1,231 | +2 | +0.2% | 79,940 |
| 2012/08/09 | 1,229 | 1,235 | 1,216 | 1,229 | +2 | +0.2% | 72,060 |
| 2012/08/08 | 1,225 | 1,235 | 1,213 | 1,227 | +17 | +1.4% | 69,520 |
| 2012/08/07 | 1,203 | 1,214 | 1,192 | 1,210 | +6 | +0.5% | 34,970 |
| 2012/08/06 | 1,224 | 1,229 | 1,200 | 1,204 | +3 | +0.2% | 46,210 |
| 2012/08/03 | 1,200 | 1,205 | 1,180 | 1,201 | -2 | -0.2% | 99,110 |
| 2012/08/02 | 1,189 | 1,218 | 1,188 | 1,203 | +15 | +1.3% | 57,080 |
| 2012/08/01 | 1,202 | 1,203 | 1,179 | 1,188 | -28 | -2.3% | 91,290 |
| 2012/07/31 | 1,202 | 1,221 | 1,188 | 1,216 | +10 | +0.8% | 67,190 |
| 2012/07/30 | 1,214 | 1,223 | 1,192 | 1,206 | +12 | +1% | 49,880 |
| 2012/07/27 | 1,211 | 1,211 | 1,184 | 1,194 | +16 | +1.4% | 62,080 |
| 2012/07/26 | 1,156 | 1,190 | 1,147 | 1,178 | +42 | +3.7% | 121,710 |
| 2012/07/25 | 1,141 | 1,165 | 1,130 | 1,136 | -36 | -3.1% | 151,280 |
| 2012/07/24 | 1,178 | 1,184 | 1,139 | 1,172 | -9 | -0.8% | 170,040 |
| 2012/07/23 | 1,205 | 1,205 | 1,153 | 1,181 | -62 | -5% | 204,970 |
| 2012/07/20 | 1,282 | 1,282 | 1,237 | 1,243 | -30 | -2.4% | 79,880 |
| 2012/07/19 | 1,280 | 1,300 | 1,266 | 1,273 | +5 | +0.4% | 49,930 |
| 2012/07/18 | 1,309 | 1,316 | 1,266 | 1,268 | -30 | -2.3% | 106,240 |
| 2012/07/17 | 1,289 | 1,320 | 1,283 | 1,298 | +30 | +2.4% | 158,320 |
| 2012/07/13 | 1,235 | 1,281 | 1,235 | 1,268 | +15 | +1.2% | 133,460 |
| 2012/07/12 | 1,261 | 1,285 | 1,248 | 1,253 | -21 | -1.6% | 164,040 |
| 2012/07/11 | 1,274 | 1,283 | 1,266 | 1,274 | -2 | -0.2% | 92,820 |
| 2012/07/10 | 1,275 | 1,297 | 1,269 | 1,276 | +10 | +0.8% | 178,730 |
| 2012/07/09 | 1,260 | 1,279 | 1,255 | 1,266 | -8 | -0.6% | 99,550 |
| 2012/07/06 | 1,274 | 1,285 | 1,258 | 1,274 | +22 | +1.8% | 269,590 |
| 2012/07/05 | 1,258 | 1,260 | 1,242 | 1,252 | -15 | -1.2% | 95,320 |
| 2012/07/04 | 1,279 | 1,279 | 1,264 | 1,267 | +4 | +0.3% | 180,660 |
| 2012/07/03 | 1,261 | 1,275 | 1,251 | 1,263 | +28 | +2.3% | 163,700 |
| 2012/07/02 | 1,275 | 1,275 | 1,230 | 1,235 | +15 | +1.2% | 148,880 |
| 2012/06/29 | 1,198 | 1,228 | 1,190 | 1,220 | +30 | +2.5% | 267,900 |
| 2012/06/28 | 1,183 | 1,202 | 1,175 | 1,190 | +24 | +2.1% | 199,690 |
| 2012/06/27 | 1,153 | 1,171 | 1,146 | 1,166 | +11 | +1% | 219,230 |
| 2012/06/26 | 1,190 | 1,193 | 1,136 | 1,155 | -45 | -3.8% | 194,160 |
| 2012/06/25 | 1,195 | 1,215 | 1,192 | 1,200 | +8 | +0.7% | 131,280 |
| 2012/06/22 | 1,185 | 1,200 | 1,179 | 1,192 | +2 | +0.2% | 132,800 |
| 2012/06/21 | 1,172 | 1,199 | 1,165 | 1,190 | +30 | +2.6% | 119,950 |
| 2012/06/20 | 1,155 | 1,167 | 1,149 | 1,160 | +25 | +2.2% | 119,530 |
| 2012/06/19 | 1,135 | 1,150 | 1,131 | 1,135 | -11 | -1% | 111,310 |
3101～
3150
件表示中 / 3694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 | 332,000円 | +17.5% | +26.8% | 2.41% | 22.07倍 | 0.83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 | 211,900円 | +6.1% | +11.2% | 2.64% | 17.63倍 | 3.86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 | 1,262,000円 | +44.6% | +90.8% | 1.90% | 12.44倍 | 4.47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 | 241,500円 | +24.2% | +8.3% | 3.69% | 9.14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 | 102,800円 | +17.1% | +1.0% | 4.67% | 8.55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
