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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 3,310 | 3,330 | 3,295 | 3,300 | -10 | -0.3% | 28,600 |
| 2025/12/09 | 3,335 | 3,380 | 3,290 | 3,310 | -20 | -0.6% | 31,200 |
| 2025/12/08 | 3,300 | 3,330 | 3,300 | 3,330 | +30 | +0.9% | 11,300 |
| 2025/12/05 | 3,325 | 3,335 | 3,300 | 3,300 | -45 | -1.3% | 16,400 |
| 2025/12/04 | 3,340 | 3,365 | 3,335 | 3,345 | +5 | +0.1% | 23,200 |
| 2025/12/03 | 3,350 | 3,350 | 3,315 | 3,340 | -15 | -0.4% | 53,500 |
| 2025/12/02 | 3,435 | 3,435 | 3,320 | 3,355 | -75 | -2.2% | 33,500 |
| 2025/12/01 | 3,445 | 3,475 | 3,405 | 3,430 | -10 | -0.3% | 26,000 |
| 2025/11/28 | 3,425 | 3,455 | 3,415 | 3,440 | +15 | +0.4% | 19,600 |
| 2025/11/27 | 3,385 | 3,435 | 3,385 | 3,425 | +15 | +0.4% | 23,000 |
| 2025/11/26 | 3,400 | 3,420 | 3,395 | 3,410 | +35 | +1% | 23,000 |
| 2025/11/25 | 3,390 | 3,405 | 3,375 | 3,375 | -15 | -0.4% | 23,400 |
| 2025/11/21 | 3,270 | 3,395 | 3,270 | 3,390 | +110 | +3.4% | 33,500 |
| 2025/11/20 | 3,300 | 3,325 | 3,280 | 3,280 | -20 | -0.6% | 31,400 |
| 2025/11/19 | 3,320 | 3,340 | 3,295 | 3,300 | ±0 | ±0% | 27,300 |
| 2025/11/18 | 3,325 | 3,325 | 3,280 | 3,300 | -25 | -0.8% | 26,500 |
| 2025/11/17 | 3,315 | 3,350 | 3,310 | 3,325 | +10 | +0.3% | 38,800 |
| 2025/11/14 | 3,310 | 3,315 | 3,290 | 3,315 | +5 | +0.2% | 13,300 |
| 2025/11/13 | 3,320 | 3,335 | 3,295 | 3,310 | -10 | -0.3% | 19,900 |
| 2025/11/12 | 3,345 | 3,350 | 3,310 | 3,320 | +15 | +0.5% | 20,600 |
| 2025/11/11 | 3,320 | 3,320 | 3,270 | 3,305 | +5 | +0.2% | 21,500 |
| 2025/11/10 | 3,285 | 3,320 | 3,285 | 3,300 | +15 | +0.5% | 23,100 |
| 2025/11/07 | 3,255 | 3,325 | 3,255 | 3,285 | +10 | +0.3% | 35,200 |
| 2025/11/06 | 3,300 | 3,320 | 3,270 | 3,275 | -25 | -0.8% | 32,800 |
| 2025/11/05 | 3,230 | 3,315 | 3,225 | 3,300 | +60 | +1.9% | 69,300 |
| 2025/11/04 | 3,270 | 3,290 | 3,155 | 3,240 | -100 | -3% | 90,900 |
| 2025/10/31 | 3,305 | 3,375 | 3,305 | 3,340 | +35 | +1.1% | 35,200 |
| 2025/10/30 | 3,250 | 3,305 | 3,235 | 3,305 | +45 | +1.4% | 208,600 |
| 2025/10/29 | 3,285 | 3,290 | 3,240 | 3,260 | -40 | -1.2% | 63,300 |
| 2025/10/28 | 3,345 | 3,345 | 3,295 | 3,300 | -55 | -1.6% | 35,900 |
| 2025/10/27 | 3,330 | 3,355 | 3,315 | 3,355 | +30 | +0.9% | 37,900 |
| 2025/10/24 | 3,385 | 3,385 | 3,325 | 3,325 | -45 | -1.3% | 26,200 |
| 2025/10/23 | 3,330 | 3,380 | 3,315 | 3,370 | +40 | +1.2% | 22,200 |
| 2025/10/22 | 3,330 | 3,345 | 3,325 | 3,330 | +10 | +0.3% | 17,300 |
| 2025/10/21 | 3,325 | 3,345 | 3,310 | 3,320 | -5 | -0.2% | 22,500 |
| 2025/10/20 | 3,335 | 3,335 | 3,290 | 3,325 | +25 | +0.8% | 21,300 |
| 2025/10/17 | 3,310 | 3,320 | 3,285 | 3,300 | -15 | -0.5% | 24,800 |
| 2025/10/16 | 3,320 | 3,325 | 3,300 | 3,315 | -5 | -0.2% | 21,000 |
| 2025/10/15 | 3,320 | 3,340 | 3,305 | 3,320 | +15 | +0.5% | 23,800 |
| 2025/10/14 | 3,280 | 3,320 | 3,260 | 3,305 | +10 | +0.3% | 42,600 |
| 2025/10/10 | 3,260 | 3,310 | 3,255 | 3,295 | -10 | -0.3% | 51,000 |
| 2025/10/09 | 3,355 | 3,360 | 3,285 | 3,305 | -70 | -2.1% | 36,000 |
| 2025/10/08 | 3,415 | 3,445 | 3,360 | 3,375 | -55 | -1.6% | 39,800 |
| 2025/10/07 | 3,405 | 3,450 | 3,380 | 3,430 | +30 | +0.9% | 31,400 |
| 2025/10/06 | 3,390 | 3,410 | 3,335 | 3,400 | +80 | +2.4% | 35,700 |
| 2025/10/03 | 3,270 | 3,335 | 3,270 | 3,320 | +30 | +0.9% | 26,000 |
| 2025/10/02 | 3,300 | 3,335 | 3,290 | 3,290 | -30 | -0.9% | 44,000 |
| 2025/10/01 | 3,330 | 3,365 | 3,280 | 3,320 | -35 | -1% | 59,400 |
| 2025/09/30 | 3,375 | 3,375 | 3,335 | 3,355 | -20 | -0.6% | 36,900 |
| 2025/09/29 | 3,370 | 3,395 | 3,345 | 3,375 | -55 | -1.6% | 31,800 |
1～
50
件表示中 / 3841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 | 329,000円 | +2.4% | +6.5% | 3.04% | 21.87倍 | 0.81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 |
| 平和不 | 220,200円 | +16.5% | +0.4% | 4.00% | 15.17倍 | 1.19倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| トーセイ | 165,800円 | +15.6% | +16.9% | 3.02% | 11.10倍 | 1.62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 |
| サンフロンティア | 233,300円 | +13.4% | +10.0% | 3.26% | 7.31倍 | 1.04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 |
| エスコン | 102,700円 | +17.1% | +1.0% | 4.67% | 8.55倍 | 1.31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
