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 |
|---|---|---|---|---|---|---|---|
| 2026/04/30 | 3,320 | 3,340 | 3,310 | 3,340 | -15 | -0.4% | 25,900 |
| 2026/04/28 | 3,335 | 3,375 | 3,320 | 3,355 | +20 | +0.6% | 36,200 |
| 2026/04/27 | 3,290 | 3,370 | 3,285 | 3,335 | +25 | +0.8% | 66,200 |
| 2026/04/24 | 3,320 | 3,325 | 3,285 | 3,310 | -10 | -0.3% | 15,800 |
| 2026/04/23 | 3,290 | 3,335 | 3,290 | 3,320 | +10 | +0.3% | 22,600 |
| 2026/04/22 | 3,395 | 3,400 | 3,295 | 3,310 | -95 | -2.8% | 34,600 |
| 2026/04/21 | 3,440 | 3,440 | 3,380 | 3,405 | -15 | -0.4% | 13,900 |
| 2026/04/20 | 3,420 | 3,445 | 3,405 | 3,420 | ±0 | ±0% | 18,800 |
| 2026/04/17 | 3,465 | 3,485 | 3,410 | 3,420 | -45 | -1.3% | 31,400 |
| 2026/04/16 | 3,480 | 3,495 | 3,460 | 3,465 | -15 | -0.4% | 22,700 |
| 2026/04/15 | 3,440 | 3,505 | 3,440 | 3,480 | +15 | +0.4% | 18,100 |
| 2026/04/14 | 3,500 | 3,500 | 3,435 | 3,465 | +5 | +0.1% | 20,600 |
| 2026/04/13 | 3,465 | 3,510 | 3,460 | 3,460 | -50 | -1.4% | 14,300 |
| 2026/04/10 | 3,500 | 3,550 | 3,500 | 3,510 | +25 | +0.7% | 30,400 |
| 2026/04/09 | 3,525 | 3,535 | 3,480 | 3,485 | -20 | -0.6% | 28,800 |
| 2026/04/08 | 3,585 | 3,585 | 3,480 | 3,505 | -10 | -0.3% | 27,000 |
| 2026/04/07 | 3,435 | 3,520 | 3,430 | 3,515 | +60 | +1.7% | 23,300 |
| 2026/04/06 | 3,445 | 3,460 | 3,435 | 3,455 | +30 | +0.9% | 17,400 |
| 2026/04/03 | 3,450 | 3,465 | 3,310 | 3,425 | -25 | -0.7% | 22,300 |
| 2026/04/02 | 3,430 | 3,515 | 3,420 | 3,450 | +25 | +0.7% | 34,600 |
| 2026/04/01 | 3,380 | 3,425 | 3,380 | 3,425 | +90 | +2.7% | 19,300 |
| 2026/03/31 | 3,320 | 3,380 | 3,320 | 3,335 | -5 | -0.1% | 32,300 |
| 2026/03/30 | 3,260 | 3,355 | 3,245 | 3,340 | -40 | -1.2% | 43,000 |
| 2026/03/27 | 3,350 | 3,380 | 3,345 | 3,380 | +25 | +0.7% | 40,100 |
| 2026/03/26 | 3,320 | 3,360 | 3,320 | 3,355 | +35 | +1.1% | 20,700 |
| 2026/03/25 | 3,350 | 3,355 | 3,320 | 3,320 | +10 | +0.3% | 28,800 |
| 2026/03/24 | 3,320 | 3,325 | 3,300 | 3,310 | +50 | +1.5% | 17,100 |
| 2026/03/23 | 3,265 | 3,310 | 3,235 | 3,260 | -65 | -2% | 46,800 |
| 2026/03/19 | 3,320 | 3,360 | 3,310 | 3,325 | -25 | -0.7% | 22,800 |
| 2026/03/18 | 3,330 | 3,350 | 3,325 | 3,350 | +30 | +0.9% | 10,800 |
| 2026/03/17 | 3,325 | 3,370 | 3,315 | 3,320 | -5 | -0.2% | 14,500 |
| 2026/03/16 | 3,305 | 3,345 | 3,305 | 3,325 | +25 | +0.8% | 18,700 |
| 2026/03/13 | 3,265 | 3,315 | 3,265 | 3,300 | +5 | +0.2% | 25,400 |
| 2026/03/12 | 3,320 | 3,340 | 3,280 | 3,295 | -50 | -1.5% | 37,200 |
| 2026/03/11 | 3,360 | 3,370 | 3,335 | 3,345 | +10 | +0.3% | 22,900 |
| 2026/03/10 | 3,360 | 3,360 | 3,310 | 3,335 | +35 | +1.1% | 29,000 |
| 2026/03/09 | 3,200 | 3,310 | 3,130 | 3,300 | -20 | -0.6% | 91,600 |
| 2026/03/06 | 3,185 | 3,410 | 3,180 | 3,320 | +75 | +2.3% | 214,000 |
| 2026/03/05 | 3,265 | 3,345 | 3,225 | 3,245 | +50 | +1.6% | 46,900 |
| 2026/03/04 | 3,210 | 3,260 | 3,170 | 3,195 | -85 | -2.6% | 61,300 |
| 2026/03/03 | 3,285 | 3,320 | 3,270 | 3,280 | -35 | -1.1% | 38,600 |
| 2026/03/02 | 3,295 | 3,320 | 3,275 | 3,315 | -25 | -0.7% | 50,100 |
| 2026/02/27 | 3,340 | 3,340 | 3,300 | 3,340 | -10 | -0.3% | 38,200 |
| 2026/02/26 | 3,365 | 3,375 | 3,350 | 3,350 | ±0 | ±0% | 24,600 |
| 2026/02/25 | 3,315 | 3,355 | 3,315 | 3,350 | +35 | +1.1% | 23,200 |
| 2026/02/24 | 3,270 | 3,340 | 3,265 | 3,315 | +55 | +1.7% | 32,600 |
| 2026/02/20 | 3,310 | 3,350 | 3,260 | 3,260 | -80 | -2.4% | 32,500 |
| 2026/02/19 | 3,320 | 3,340 | 3,305 | 3,340 | +20 | +0.6% | 17,200 |
| 2026/02/18 | 3,335 | 3,340 | 3,315 | 3,320 | +10 | +0.3% | 15,000 |
| 2026/02/17 | 3,310 | 3,325 | 3,300 | 3,310 | -5 | -0.2% | 19,200 |
1～
50
件表示中 / 3934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 | 334,000円 | +2.4% | +6.5% | 2.99% | 22.20倍 | 0.82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 | 644,000円 | +55.4% | +40.1% | 2.56% | 9.58倍 | 2.12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 |
| サンフロンティア | 268,500円 | +13.4% | +10.0% | 2.83% | 8.41倍 | 1.41倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が柱。伊藤忠と資本業務提携 |
| エスコン | 117,500円 | +5.8% | +16.3% | 4.51% | 8.05倍 | 1.30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 |
| Ｊ．Ｓ．Ｂ． | 515,000円 | +7.6% | +18.8% | 2.23% | 18.28倍 | 2.61倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
市場注目の銘柄
チャート関連のコラム
