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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 1,428 | 1,446 | 1,384 | 1,396 | -7 | -0.5% | 83,650 |
| 2011/08/23 | 1,394 | 1,420 | 1,391 | 1,403 | +9 | +0.6% | 74,730 |
| 2011/08/22 | 1,411 | 1,450 | 1,390 | 1,394 | -43 | -3% | 85,190 |
| 2011/08/19 | 1,406 | 1,455 | 1,406 | 1,437 | -29 | -2% | 117,480 |
| 2011/08/18 | 1,483 | 1,492 | 1,459 | 1,466 | -30 | -2% | 85,720 |
| 2011/08/17 | 1,506 | 1,506 | 1,472 | 1,496 | -10 | -0.7% | 91,550 |
| 2011/08/16 | 1,538 | 1,545 | 1,498 | 1,506 | -13 | -0.9% | 143,370 |
| 2011/08/15 | 1,565 | 1,579 | 1,504 | 1,519 | +52 | +3.5% | 124,840 |
| 2011/08/12 | 1,528 | 1,528 | 1,451 | 1,467 | -33 | -2.2% | 185,020 |
| 2011/08/11 | 1,485 | 1,507 | 1,455 | 1,500 | -32 | -2.1% | 162,390 |
| 2011/08/10 | 1,595 | 1,599 | 1,515 | 1,532 | -20 | -1.3% | 144,420 |
| 2011/08/09 | 1,499 | 1,566 | 1,414 | 1,552 | +45 | +3% | 216,490 |
| 2011/08/08 | 1,583 | 1,585 | 1,505 | 1,507 | -110 | -6.8% | 188,710 |
| 2011/08/05 | 1,630 | 1,638 | 1,605 | 1,617 | -87 | -5.1% | 142,030 |
| 2011/08/04 | 1,721 | 1,730 | 1,691 | 1,704 | -22 | -1.3% | 101,360 |
| 2011/08/03 | 1,706 | 1,735 | 1,704 | 1,726 | -36 | -2% | 108,230 |
| 2011/08/02 | 1,824 | 1,836 | 1,746 | 1,762 | -58 | -3.2% | 109,850 |
| 2011/08/01 | 1,790 | 1,857 | 1,782 | 1,820 | +11 | +0.6% | 183,350 |
| 2011/07/29 | 1,680 | 1,884 | 1,677 | 1,809 | +179 | +11% | 290,490 |
| 2011/07/28 | 1,631 | 1,643 | 1,620 | 1,630 | -19 | -1.2% | 91,610 |
| 2011/07/27 | 1,678 | 1,678 | 1,635 | 1,649 | -35 | -2.1% | 115,180 |
| 2011/07/26 | 1,693 | 1,702 | 1,678 | 1,684 | -14 | -0.8% | 139,420 |
| 2011/07/25 | 1,718 | 1,724 | 1,698 | 1,698 | -30 | -1.7% | 39,950 |
| 2011/07/22 | 1,701 | 1,736 | 1,698 | 1,728 | +27 | +1.6% | 102,270 |
| 2011/07/21 | 1,720 | 1,727 | 1,689 | 1,701 | +7 | +0.4% | 60,300 |
| 2011/07/20 | 1,683 | 1,707 | 1,678 | 1,694 | +31 | +1.9% | 61,050 |
| 2011/07/19 | 1,673 | 1,678 | 1,651 | 1,663 | -5 | -0.3% | 82,220 |
| 2011/07/15 | 1,651 | 1,675 | 1,643 | 1,668 | -3 | -0.2% | 95,820 |
| 2011/07/14 | 1,673 | 1,693 | 1,664 | 1,671 | -25 | -1.5% | 72,210 |
| 2011/07/13 | 1,673 | 1,707 | 1,661 | 1,696 | -2 | -0.1% | 52,660 |
| 2011/07/12 | 1,705 | 1,714 | 1,686 | 1,698 | -47 | -2.7% | 62,920 |
| 2011/07/11 | 1,718 | 1,754 | 1,718 | 1,745 | -9 | -0.5% | 64,790 |
| 2011/07/08 | 1,743 | 1,764 | 1,740 | 1,754 | +7 | +0.4% | 59,930 |
| 2011/07/07 | 1,744 | 1,763 | 1,742 | 1,747 | -21 | -1.2% | 76,480 |
| 2011/07/06 | 1,739 | 1,768 | 1,735 | 1,768 | +22 | +1.3% | 82,350 |
| 2011/07/05 | 1,773 | 1,775 | 1,711 | 1,746 | +9 | +0.5% | 95,680 |
| 2011/07/04 | 1,708 | 1,775 | 1,708 | 1,737 | +51 | +3% | 131,910 |
| 2011/07/01 | 1,675 | 1,695 | 1,675 | 1,686 | +22 | +1.3% | 105,970 |
| 2011/06/30 | 1,680 | 1,680 | 1,647 | 1,664 | +33 | +2% | 131,200 |
| 2011/06/29 | 1,576 | 1,631 | 1,571 | 1,631 | +76 | +4.9% | 110,550 |
| 2011/06/28 | 1,545 | 1,582 | 1,545 | 1,555 | -10 | -0.6% | 168,480 |
| 2011/06/27 | 1,568 | 1,573 | 1,547 | 1,565 | -17 | -1.1% | 85,460 |
| 2011/06/24 | 1,590 | 1,600 | 1,573 | 1,582 | -3 | -0.2% | 102,650 |
| 2011/06/23 | 1,590 | 1,593 | 1,576 | 1,585 | -14 | -0.9% | 93,780 |
| 2011/06/22 | 1,594 | 1,621 | 1,591 | 1,599 | +52 | +3.4% | 177,700 |
| 2011/06/21 | 1,590 | 1,590 | 1,537 | 1,547 | -14 | -0.9% | 106,010 |
| 2011/06/20 | 1,569 | 1,599 | 1,557 | 1,561 | +26 | +1.7% | 103,140 |
| 2011/06/17 | 1,588 | 1,593 | 1,535 | 1,535 | -61 | -3.8% | 127,240 |
| 2011/06/16 | 1,594 | 1,640 | 1,581 | 1,596 | -62 | -3.7% | 208,980 |
| 2011/06/15 | 1,632 | 1,669 | 1,632 | 1,658 | +17 | +1% | 130,870 |
3351～
3400
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 | 1,260,000円 | +44.6% | +90.8% | 1.90% | 12.42倍 | 4.46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 | 246,200円 | +24.2% | +8.3% | 3.61% | 9.32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 | 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
