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 |
|---|---|---|---|---|---|---|---|
| 2026/02/03 | 3,320 | 3,330 | 3,275 | 3,295 | +40 | +1.2% | 47,400 |
| 2026/02/02 | 3,390 | 3,390 | 3,255 | 3,255 | -65 | -2% | 56,100 |
| 2026/01/30 | 3,250 | 3,345 | 3,245 | 3,320 | +75 | +2.3% | 45,900 |
| 2026/01/29 | 3,245 | 3,265 | 3,210 | 3,245 | ±0 | ±0% | 35,200 |
| 2026/01/28 | 3,255 | 3,255 | 3,220 | 3,245 | -10 | -0.3% | 34,900 |
| 2026/01/27 | 3,280 | 3,290 | 3,245 | 3,255 | -25 | -0.8% | 47,000 |
| 2026/01/26 | 3,300 | 3,305 | 3,280 | 3,280 | -30 | -0.9% | 38,000 |
| 2026/01/23 | 3,330 | 3,360 | 3,310 | 3,310 | -20 | -0.6% | 23,600 |
| 2026/01/22 | 3,320 | 3,355 | 3,320 | 3,330 | +25 | +0.8% | 27,300 |
| 2026/01/21 | 3,325 | 3,335 | 3,295 | 3,305 | -45 | -1.3% | 26,900 |
| 2026/01/20 | 3,355 | 3,375 | 3,320 | 3,350 | -5 | -0.1% | 24,500 |
| 2026/01/19 | 3,400 | 3,425 | 3,355 | 3,355 | -45 | -1.3% | 19,500 |
| 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 |
51～
100
件表示中 / 3926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 | 342,000円 | +2.4% | +6.5% | 2.92% | 22.73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 | 640,000円 | +55.4% | +40.1% | 2.58% | 9.52倍 | 2.10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 | 278,500円 | +13.4% | +10.0% | 2.73% | 8.72倍 | 1.38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 |
| 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 |
| エスコン | 113,200円 | +17.1% | +1.0% | 4.24% | 9.44倍 | 1.44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
