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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 3,300 | 3,375 | 3,300 | 3,365 | +55 | +1.7% | 30,400 |
| 2025/07/08 | 3,330 | 3,335 | 3,290 | 3,310 | +10 | +0.3% | 36,900 |
| 2025/07/07 | 3,325 | 3,330 | 3,290 | 3,300 | -10 | -0.3% | 25,100 |
| 2025/07/04 | 3,355 | 3,360 | 3,290 | 3,310 | -20 | -0.6% | 32,500 |
| 2025/07/03 | 3,325 | 3,390 | 3,300 | 3,330 | -15 | -0.4% | 44,000 |
| 2025/07/02 | 3,305 | 3,370 | 3,305 | 3,345 | +45 | +1.4% | 36,100 |
| 2025/07/01 | 3,300 | 3,345 | 3,295 | 3,300 | ±0 | ±0% | 57,400 |
| 2025/06/30 | 3,305 | 3,320 | 3,280 | 3,300 | -20 | -0.6% | 66,300 |
| 2025/06/27 | 3,355 | 3,355 | 3,295 | 3,320 | -35 | -1% | 53,200 |
| 2025/06/26 | 3,335 | 3,355 | 3,285 | 3,355 | +5 | +0.1% | 44,000 |
| 2025/06/25 | 3,315 | 3,385 | 3,300 | 3,350 | +10 | +0.3% | 35,500 |
| 2025/06/24 | 3,415 | 3,415 | 3,335 | 3,340 | -75 | -2.2% | 35,500 |
| 2025/06/23 | 3,490 | 3,505 | 3,395 | 3,415 | -75 | -2.1% | 31,500 |
| 2025/06/20 | 3,460 | 3,525 | 3,415 | 3,490 | +30 | +0.9% | 107,100 |
| 2025/06/19 | 3,425 | 3,500 | 3,425 | 3,460 | +35 | +1% | 33,200 |
| 2025/06/18 | 3,410 | 3,450 | 3,400 | 3,425 | +10 | +0.3% | 33,500 |
| 2025/06/17 | 3,390 | 3,415 | 3,340 | 3,415 | ±0 | ±0% | 35,700 |
| 2025/06/16 | 3,405 | 3,435 | 3,360 | 3,415 | +20 | +0.6% | 35,300 |
| 2025/06/13 | 3,370 | 3,420 | 3,360 | 3,395 | +25 | +0.7% | 43,900 |
| 2025/06/12 | 3,380 | 3,385 | 3,320 | 3,370 | -30 | -0.9% | 83,200 |
| 2025/06/11 | 3,385 | 3,460 | 3,355 | 3,400 | -15 | -0.4% | 79,100 |
| 2025/06/10 | 3,570 | 3,575 | 3,405 | 3,415 | -175 | -4.9% | 98,100 |
| 2025/06/09 | 3,615 | 3,655 | 3,580 | 3,590 | -25 | -0.7% | 79,600 |
| 2025/06/06 | 3,600 | 3,630 | 3,545 | 3,615 | +10 | +0.3% | 64,500 |
| 2025/06/05 | 3,625 | 3,655 | 3,505 | 3,605 | -60 | -1.6% | 68,900 |
| 2025/06/04 | 3,630 | 3,695 | 3,595 | 3,665 | +35 | +1% | 56,100 |
| 2025/06/03 | 3,600 | 3,650 | 3,545 | 3,630 | +30 | +0.8% | 45,300 |
| 2025/06/02 | 3,510 | 3,625 | 3,485 | 3,600 | +75 | +2.1% | 51,100 |
| 2025/05/30 | 3,415 | 3,620 | 3,415 | 3,525 | +70 | +2% | 68,900 |
| 2025/05/29 | 3,385 | 3,480 | 3,385 | 3,455 | +75 | +2.2% | 59,200 |
| 2025/05/28 | 3,395 | 3,395 | 3,325 | 3,380 | +25 | +0.7% | 31,000 |
| 2025/05/27 | 3,370 | 3,390 | 3,340 | 3,355 | -15 | -0.4% | 21,800 |
| 2025/05/26 | 3,355 | 3,420 | 3,350 | 3,370 | +15 | +0.4% | 22,100 |
| 2025/05/23 | 3,415 | 3,465 | 3,355 | 3,355 | -60 | -1.8% | 28,800 |
| 2025/05/22 | 3,375 | 3,420 | 3,365 | 3,415 | +5 | +0.1% | 20,400 |
| 2025/05/21 | 3,380 | 3,420 | 3,360 | 3,410 | ±0 | ±0% | 27,300 |
| 2025/05/20 | 3,370 | 3,440 | 3,330 | 3,410 | +20 | +0.6% | 43,000 |
| 2025/05/19 | 3,370 | 3,435 | 3,360 | 3,390 | +10 | +0.3% | 36,500 |
| 2025/05/16 | 3,355 | 3,415 | 3,320 | 3,380 | +20 | +0.6% | 26,800 |
| 2025/05/15 | 3,430 | 3,450 | 3,295 | 3,360 | +70 | +2.1% | 55,700 |
| 2025/05/14 | 3,290 | 3,330 | 3,190 | 3,290 | -20 | -0.6% | 33,600 |
| 2025/05/13 | 3,330 | 3,335 | 3,285 | 3,310 | ±0 | ±0% | 19,500 |
| 2025/05/12 | 3,330 | 3,380 | 3,295 | 3,310 | -20 | -0.6% | 26,000 |
| 2025/05/09 | 3,365 | 3,400 | 3,290 | 3,330 | +10 | +0.3% | 63,900 |
| 2025/05/08 | 3,315 | 3,345 | 3,300 | 3,320 | +25 | +0.8% | 22,900 |
| 2025/05/07 | 3,285 | 3,345 | 3,270 | 3,295 | +10 | +0.3% | 29,700 |
| 2025/05/02 | 3,275 | 3,305 | 3,255 | 3,285 | ±0 | ±0% | 32,400 |
| 2025/05/01 | 3,285 | 3,325 | 3,250 | 3,285 | +10 | +0.3% | 31,200 |
| 2025/04/30 | 3,275 | 3,300 | 3,230 | 3,275 | -10 | -0.3% | 38,400 |
| 2025/04/28 | 3,300 | 3,345 | 3,275 | 3,285 | -15 | -0.5% | 32,200 |
1～
50
件表示中 / 3738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 | 336,500円 | +2.4% | +6.5% | 2.97% | 22.37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 | 1,662,000円 | +44.6% | +90.8% | 1.44% | 16.39倍 | 5.89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 | 274,900円 | +19.4% | +14.0% | 3.56% | 9.46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 |
| 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 |
| サンフロンティア | 205,900円 | +13.4% | +10.0% | 3.69% | 6.44倍 | 0.98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
