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 |
|---|---|---|---|---|---|---|---|
| 2026/01/16 | 3,380 | 3,415 | 3,365 | 3,400 | -5 | -0.1% | 19,500 |
| 2026/01/15 | 3,375 | 3,410 | 3,360 | 3,405 | +30 | +0.9% | 20,100 |
| 2026/01/14 | 3,375 | 3,425 | 3,365 | 3,375 | ±0 | ±0% | 40,300 |
| 2026/01/13 | 3,415 | 3,425 | 3,365 | 3,375 | -40 | -1.2% | 29,800 |
| 2026/01/09 | 3,380 | 3,455 | 3,380 | 3,415 | +35 | +1% | 17,800 |
| 2026/01/08 | 3,355 | 3,395 | 3,350 | 3,380 | +20 | +0.6% | 20,800 |
| 2026/01/07 | 3,350 | 3,385 | 3,340 | 3,360 | -15 | -0.4% | 27,800 |
| 2026/01/06 | 3,325 | 3,375 | 3,310 | 3,375 | +70 | +2.1% | 20,400 |
| 2026/01/05 | 3,310 | 3,340 | 3,305 | 3,305 | -5 | -0.2% | 17,300 |
| 2025/12/30 | 3,330 | 3,330 | 3,310 | 3,310 | -10 | -0.3% | 21,000 |
| 2025/12/29 | 3,355 | 3,365 | 3,315 | 3,320 | -35 | -1% | 29,300 |
| 2025/12/26 | 3,345 | 3,370 | 3,335 | 3,355 | +10 | +0.3% | 12,900 |
| 2025/12/25 | 3,330 | 3,350 | 3,320 | 3,345 | +25 | +0.8% | 10,000 |
| 2025/12/24 | 3,325 | 3,335 | 3,320 | 3,320 | -15 | -0.4% | 12,400 |
| 2025/12/23 | 3,315 | 3,335 | 3,305 | 3,335 | +20 | +0.6% | 29,400 |
| 2025/12/22 | 3,320 | 3,330 | 3,310 | 3,315 | -5 | -0.2% | 19,700 |
| 2025/12/19 | 3,320 | 3,320 | 3,300 | 3,320 | ±0 | ±0% | 23,700 |
| 2025/12/18 | 3,310 | 3,335 | 3,310 | 3,320 | +20 | +0.6% | 22,300 |
| 2025/12/17 | 3,325 | 3,325 | 3,300 | 3,300 | -25 | -0.8% | 4,700 |
| 2025/12/16 | 3,335 | 3,340 | 3,310 | 3,325 | -15 | -0.4% | 14,400 |
| 2025/12/15 | 3,315 | 3,345 | 3,305 | 3,340 | +45 | +1.4% | 15,300 |
| 2025/12/12 | 3,295 | 3,315 | 3,270 | 3,295 | +50 | +1.5% | 30,400 |
| 2025/12/11 | 3,300 | 3,325 | 3,235 | 3,245 | -55 | -1.7% | 23,600 |
| 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 |
1～
50
件表示中 / 3864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 | 340,000円 | +2.4% | +6.5% | 2.94% | 22.60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 |
| サンフロンティア | 254,200円 | +13.4% | +10.0% | 2.99% | 7.96倍 | 1.13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 | 124,200円 | +17.1% | +1.0% | 3.86% | 10.34倍 | 1.58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 |
| エスリード | 730,000円 | +16.1% | +16.4% | 3.29% | 10.53倍 | 1.44倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| ケイアイスター | 667,000円 | +8.0% | +32.2% | 3.00% | 8.63倍 | 1.58倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
