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 |
|---|---|---|---|---|---|---|---|
| 2012/01/24 | 1,410 | 1,438 | 1,371 | 1,431 | +43 | +3.1% | 212,540 |
| 2012/01/23 | 1,351 | 1,412 | 1,351 | 1,388 | +40 | +3% | 165,080 |
| 2012/01/20 | 1,310 | 1,365 | 1,310 | 1,348 | +60 | +4.7% | 177,090 |
| 2012/01/19 | 1,250 | 1,300 | 1,239 | 1,288 | +58 | +4.7% | 173,860 |
| 2012/01/18 | 1,230 | 1,252 | 1,219 | 1,230 | +2 | +0.2% | 67,580 |
| 2012/01/17 | 1,223 | 1,240 | 1,214 | 1,228 | -6 | -0.5% | 77,720 |
| 2012/01/16 | 1,252 | 1,252 | 1,216 | 1,234 | -18 | -1.4% | 62,060 |
| 2012/01/13 | 1,252 | 1,258 | 1,239 | 1,252 | -6 | -0.5% | 61,910 |
| 2012/01/12 | 1,222 | 1,265 | 1,221 | 1,258 | +29 | +2.4% | 120,250 |
| 2012/01/11 | 1,241 | 1,248 | 1,222 | 1,229 | +5 | +0.4% | 56,770 |
| 2012/01/10 | 1,240 | 1,248 | 1,224 | 1,224 | +4 | +0.3% | 41,990 |
| 2012/01/06 | 1,245 | 1,248 | 1,213 | 1,220 | -24 | -1.9% | 53,270 |
| 2012/01/05 | 1,267 | 1,273 | 1,234 | 1,244 | -21 | -1.7% | 51,210 |
| 2012/01/04 | 1,233 | 1,276 | 1,233 | 1,265 | +40 | +3.3% | 92,580 |
| 2011/12/30 | 1,212 | 1,232 | 1,209 | 1,225 | +12 | +1% | 31,550 |
| 2011/12/29 | 1,221 | 1,221 | 1,197 | 1,213 | -8 | -0.7% | 44,130 |
| 2011/12/28 | 1,237 | 1,242 | 1,207 | 1,221 | ±0 | ±0% | 41,250 |
| 2011/12/27 | 1,220 | 1,239 | 1,217 | 1,221 | -12 | -1% | 39,380 |
| 2011/12/26 | 1,263 | 1,263 | 1,222 | 1,233 | -19 | -1.5% | 40,830 |
| 2011/12/22 | 1,230 | 1,278 | 1,206 | 1,252 | +33 | +2.7% | 207,930 |
| 2011/12/21 | 1,222 | 1,228 | 1,200 | 1,219 | +17 | +1.4% | 62,310 |
| 2011/12/20 | 1,204 | 1,207 | 1,173 | 1,202 | +24 | +2% | 88,030 |
| 2011/12/19 | 1,215 | 1,219 | 1,161 | 1,178 | -41 | -3.4% | 127,400 |
| 2011/12/16 | 1,263 | 1,263 | 1,208 | 1,219 | -14 | -1.1% | 89,770 |
| 2011/12/15 | 1,260 | 1,263 | 1,222 | 1,233 | -39 | -3.1% | 109,800 |
| 2011/12/14 | 1,267 | 1,297 | 1,266 | 1,272 | +10 | +0.8% | 137,620 |
| 2011/12/13 | 1,251 | 1,275 | 1,250 | 1,262 | -18 | -1.4% | 72,270 |
| 2011/12/12 | 1,264 | 1,287 | 1,262 | 1,280 | +46 | +3.7% | 90,180 |
| 2011/12/09 | 1,229 | 1,244 | 1,223 | 1,234 | -18 | -1.4% | 100,740 |
| 2011/12/08 | 1,251 | 1,284 | 1,242 | 1,252 | +8 | +0.6% | 233,570 |
| 2011/12/07 | 1,270 | 1,272 | 1,234 | 1,244 | -32 | -2.5% | 198,900 |
| 2011/12/06 | 1,286 | 1,303 | 1,270 | 1,276 | +1 | +0.1% | 112,300 |
| 2011/12/05 | 1,290 | 1,304 | 1,270 | 1,275 | -1 | -0.1% | 84,450 |
| 2011/12/02 | 1,261 | 1,297 | 1,258 | 1,276 | +22 | +1.8% | 100,920 |
| 2011/12/01 | 1,316 | 1,316 | 1,251 | 1,254 | -6 | -0.5% | 123,540 |
| 2011/11/30 | 1,215 | 1,263 | 1,201 | 1,260 | +44 | +3.6% | 176,240 |
| 2011/11/29 | 1,240 | 1,250 | 1,190 | 1,216 | -21 | -1.7% | 185,190 |
| 2011/11/28 | 1,141 | 1,248 | 1,140 | 1,237 | +89 | +7.8% | 285,670 |
| 2011/11/25 | 1,065 | 1,170 | 1,053 | 1,148 | +53 | +4.8% | 349,650 |
| 2011/11/24 | 1,125 | 1,126 | 1,091 | 1,095 | -33 | -2.9% | 183,450 |
| 2011/11/22 | 1,110 | 1,143 | 1,104 | 1,128 | -27 | -2.3% | 163,030 |
| 2011/11/21 | 1,159 | 1,170 | 1,146 | 1,155 | +14 | +1.2% | 139,010 |
| 2011/11/18 | 1,145 | 1,155 | 1,109 | 1,141 | -26 | -2.2% | 235,120 |
| 2011/11/17 | 1,200 | 1,202 | 1,135 | 1,167 | -40 | -3.3% | 295,600 |
| 2011/11/16 | 1,235 | 1,241 | 1,200 | 1,207 | -33 | -2.7% | 73,830 |
| 2011/11/15 | 1,252 | 1,257 | 1,235 | 1,240 | -17 | -1.4% | 59,980 |
| 2011/11/14 | 1,268 | 1,270 | 1,250 | 1,257 | +16 | +1.3% | 100,740 |
| 2011/11/11 | 1,270 | 1,285 | 1,230 | 1,241 | -38 | -3% | 95,870 |
| 2011/11/10 | 1,290 | 1,293 | 1,263 | 1,279 | -64 | -4.8% | 70,280 |
| 2011/11/09 | 1,304 | 1,344 | 1,304 | 1,343 | +56 | +4.4% | 71,740 |
3251～
3300
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 | 332,500円 | +17.5% | +26.8% | 2.41% | 22.10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 | 213,600円 | +6.1% | +11.2% | 2.62% | 17.77倍 | 3.89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 | 246,900円 | +24.2% | +8.3% | 3.60% | 9.34倍 | 1.32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 | 103,000円 | +17.1% | +1.0% | 4.66% | 8.57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
