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 |
|---|---|---|---|---|---|---|---|
| 2011/06/15 | 1,632 | 1,669 | 1,632 | 1,658 | +17 | +1% | 130,870 |
| 2011/06/14 | 1,693 | 1,693 | 1,632 | 1,641 | +28 | +1.7% | 168,660 |
| 2011/06/13 | 1,633 | 1,644 | 1,603 | 1,613 | -15 | -0.9% | 220,860 |
| 2011/06/10 | 1,686 | 1,709 | 1,619 | 1,628 | -61 | -3.6% | 314,560 |
| 2011/06/09 | 1,715 | 1,715 | 1,668 | 1,689 | -33 | -1.9% | 138,440 |
| 2011/06/08 | 1,726 | 1,734 | 1,703 | 1,722 | -16 | -0.9% | 78,180 |
| 2011/06/07 | 1,710 | 1,746 | 1,692 | 1,738 | +11 | +0.6% | 107,470 |
| 2011/06/06 | 1,727 | 1,748 | 1,711 | 1,727 | -1 | -0.1% | 108,990 |
| 2011/06/03 | 1,750 | 1,764 | 1,719 | 1,728 | -44 | -2.5% | 139,680 |
| 2011/06/02 | 1,743 | 1,788 | 1,731 | 1,772 | +11 | +0.6% | 182,810 |
| 2011/06/01 | 1,795 | 1,795 | 1,753 | 1,761 | -25 | -1.4% | 247,410 |
| 2011/05/31 | 1,773 | 1,798 | 1,771 | 1,786 | -10 | -0.6% | 122,130 |
| 2011/05/30 | 1,762 | 1,805 | 1,735 | 1,796 | +31 | +1.8% | 104,090 |
| 2011/05/27 | 1,796 | 1,805 | 1,758 | 1,765 | -22 | -1.2% | 166,240 |
| 2011/05/26 | 1,771 | 1,800 | 1,750 | 1,787 | +43 | +2.5% | 113,100 |
| 2011/05/25 | 1,799 | 1,799 | 1,733 | 1,744 | -32 | -1.8% | 150,620 |
| 2011/05/24 | 1,736 | 1,793 | 1,735 | 1,776 | +48 | +2.8% | 178,200 |
| 2011/05/23 | 1,726 | 1,737 | 1,687 | 1,728 | +1 | +0.1% | 255,620 |
| 2011/05/20 | 1,740 | 1,760 | 1,713 | 1,727 | ±0 | ±0% | 193,440 |
| 2011/05/19 | 1,688 | 1,756 | 1,663 | 1,727 | +66 | +4% | 489,720 |
| 2011/05/18 | 1,673 | 1,675 | 1,641 | 1,661 | +26 | +1.6% | 188,360 |
| 2011/05/17 | 1,643 | 1,656 | 1,611 | 1,635 | -14 | -0.8% | 222,280 |
| 2011/05/16 | 1,600 | 1,668 | 1,594 | 1,649 | +48 | +3% | 298,260 |
| 2011/05/13 | 1,585 | 1,646 | 1,561 | 1,601 | +96 | +6.4% | 606,400 |
| 2011/05/12 | 1,515 | 1,535 | 1,456 | 1,505 | -8 | -0.5% | 299,350 |
| 2011/05/11 | 1,500 | 1,515 | 1,488 | 1,513 | +34 | +2.3% | 219,490 |
| 2011/05/10 | 1,448 | 1,491 | 1,429 | 1,479 | +58 | +4.1% | 264,030 |
| 2011/05/09 | 1,463 | 1,481 | 1,419 | 1,421 | -39 | -2.7% | 325,910 |
| 2011/05/06 | 1,393 | 1,460 | 1,385 | 1,460 | +40 | +2.8% | 244,100 |
| 2011/05/02 | 1,350 | 1,424 | 1,350 | 1,420 | +79 | +5.9% | 282,640 |
| 2011/04/28 | 1,336 | 1,357 | 1,321 | 1,341 | +24 | +1.8% | 156,930 |
| 2011/04/27 | 1,342 | 1,347 | 1,310 | 1,317 | -9 | -0.7% | 224,090 |
| 2011/04/26 | 1,357 | 1,362 | 1,313 | 1,326 | -53 | -3.8% | 288,150 |
| 2011/04/25 | 1,388 | 1,399 | 1,362 | 1,379 | +21 | +1.5% | 250,580 |
| 2011/04/22 | 1,377 | 1,377 | 1,352 | 1,358 | -5 | -0.4% | 122,180 |
| 2011/04/21 | 1,382 | 1,389 | 1,354 | 1,363 | -25 | -1.8% | 210,230 |
| 2011/04/20 | 1,402 | 1,405 | 1,380 | 1,388 | -22 | -1.6% | 165,720 |
| 2011/04/19 | 1,447 | 1,449 | 1,403 | 1,410 | -40 | -2.8% | 300,760 |
| 2011/04/18 | 1,519 | 1,519 | 1,446 | 1,450 | -52 | -3.5% | 224,430 |
| 2011/04/15 | 1,508 | 1,520 | 1,498 | 1,502 | -6 | -0.4% | 105,230 |
| 2011/04/14 | 1,480 | 1,513 | 1,473 | 1,508 | +12 | +0.8% | 108,840 |
| 2011/04/13 | 1,490 | 1,504 | 1,482 | 1,496 | -3 | -0.2% | 84,090 |
| 2011/04/12 | 1,510 | 1,516 | 1,490 | 1,499 | -6 | -0.4% | 112,400 |
| 2011/04/11 | 1,501 | 1,530 | 1,501 | 1,505 | -15 | -1% | 61,790 |
| 2011/04/08 | 1,500 | 1,544 | 1,481 | 1,520 | -7 | -0.5% | 207,950 |
| 2011/04/07 | 1,520 | 1,542 | 1,508 | 1,527 | +43 | +2.9% | 120,660 |
| 2011/04/06 | 1,535 | 1,535 | 1,473 | 1,484 | -24 | -1.6% | 87,360 |
| 2011/04/05 | 1,540 | 1,545 | 1,470 | 1,508 | -52 | -3.3% | 213,660 |
| 2011/04/04 | 1,629 | 1,629 | 1,559 | 1,560 | -74 | -4.5% | 91,040 |
| 2011/04/01 | 1,632 | 1,648 | 1,615 | 1,634 | +2 | +0.1% | 84,650 |
3401～
3450
件表示中 / 3695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 | 333,000円 | +17.5% | +26.8% | 2.40% | 22.14倍 | 0.84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 | 1,257,000円 | +44.6% | +90.8% | 1.91% | 12.39倍 | 4.45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 | 250,500円 | +24.2% | +8.3% | 3.55% | 9.48倍 | 1.34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 | 1.25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 |
| サンフロンティア | 199,000円 | +25.2% | +15.1% | 3.32% | 6.91倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
