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 |
|---|---|---|---|---|---|---|---|
| 2026/07/01 | 3,240 | 3,305 | 3,210 | 3,250 | -5 | -0.2% | 57,500 |
| 2026/06/30 | 3,340 | 3,340 | 3,230 | 3,255 | -70 | -2.1% | 38,700 |
| 2026/06/29 | 3,290 | 3,340 | 3,290 | 3,325 | +55 | +1.7% | 24,900 |
| 2026/06/26 | 3,220 | 3,275 | 3,215 | 3,270 | +55 | +1.7% | 30,000 |
| 2026/06/25 | 3,225 | 3,250 | 3,215 | 3,215 | -10 | -0.3% | 23,200 |
| 2026/06/24 | 3,230 | 3,250 | 3,215 | 3,225 | -5 | -0.2% | 28,400 |
| 2026/06/23 | 3,230 | 3,255 | 3,210 | 3,230 | ±0 | ±0% | 41,400 |
| 2026/06/22 | 3,290 | 3,290 | 3,230 | 3,230 | -60 | -1.8% | 37,500 |
| 2026/06/19 | 3,235 | 3,290 | 3,210 | 3,290 | +60 | +1.9% | 48,200 |
| 2026/06/18 | 3,260 | 3,265 | 3,220 | 3,230 | -15 | -0.5% | 37,200 |
| 2026/06/17 | 3,305 | 3,345 | 3,245 | 3,245 | -60 | -1.8% | 23,900 |
| 2026/06/16 | 3,310 | 3,350 | 3,280 | 3,305 | -35 | -1% | 33,600 |
| 2026/06/15 | 3,420 | 3,420 | 3,335 | 3,340 | -15 | -0.4% | 30,500 |
| 2026/06/12 | 3,305 | 3,370 | 3,280 | 3,355 | +30 | +0.9% | 30,300 |
| 2026/06/11 | 3,330 | 3,375 | 3,310 | 3,325 | -5 | -0.2% | 35,300 |
| 2026/06/10 | 3,275 | 3,350 | 3,275 | 3,330 | +55 | +1.7% | 32,900 |
| 2026/06/09 | 3,315 | 3,340 | 3,275 | 3,275 | +10 | +0.3% | 26,900 |
| 2026/06/08 | 3,250 | 3,300 | 3,220 | 3,265 | ±0 | ±0% | 53,000 |
| 2026/06/05 | 3,240 | 3,280 | 3,220 | 3,265 | +45 | +1.4% | 60,500 |
| 2026/06/04 | 3,300 | 3,300 | 3,220 | 3,220 | -85 | -2.6% | 52,900 |
| 2026/06/03 | 3,400 | 3,400 | 3,305 | 3,305 | -110 | -3.2% | 43,800 |
| 2026/06/02 | 3,470 | 3,480 | 3,400 | 3,415 | -75 | -2.1% | 54,200 |
| 2026/06/01 | 3,550 | 3,575 | 3,470 | 3,490 | -85 | -2.4% | 39,300 |
| 2026/05/29 | 3,585 | 3,645 | 3,535 | 3,575 | +5 | +0.1% | 54,900 |
| 2026/05/28 | 3,540 | 3,605 | 3,475 | 3,570 | +30 | +0.8% | 38,700 |
| 2026/05/27 | 3,600 | 3,670 | 3,500 | 3,540 | -60 | -1.7% | 43,800 |
| 2026/05/26 | 3,555 | 3,685 | 3,535 | 3,600 | +100 | +2.9% | 67,000 |
| 2026/05/25 | 3,505 | 3,515 | 3,455 | 3,500 | -20 | -0.6% | 40,400 |
| 2026/05/22 | 3,585 | 3,585 | 3,485 | 3,520 | -65 | -1.8% | 37,700 |
| 2026/05/21 | 3,600 | 3,620 | 3,525 | 3,585 | +25 | +0.7% | 56,700 |
| 2026/05/20 | 3,660 | 3,665 | 3,530 | 3,560 | -100 | -2.7% | 36,900 |
| 2026/05/19 | 3,675 | 3,770 | 3,660 | 3,660 | -40 | -1.1% | 90,400 |
| 2026/05/18 | 3,705 | 3,725 | 3,615 | 3,700 | +50 | +1.4% | 86,000 |
| 2026/05/15 | 3,850 | 3,850 | 3,525 | 3,650 | +360 | +10.9% | 147,400 |
| 2026/05/14 | 3,285 | 3,320 | 3,225 | 3,290 | -15 | -0.5% | 46,800 |
| 2026/05/13 | 3,345 | 3,360 | 3,275 | 3,305 | -40 | -1.2% | 35,600 |
| 2026/05/12 | 3,320 | 3,350 | 3,320 | 3,345 | +25 | +0.8% | 14,000 |
| 2026/05/11 | 3,305 | 3,335 | 3,305 | 3,320 | ±0 | ±0% | 14,700 |
| 2026/05/08 | 3,335 | 3,340 | 3,295 | 3,320 | -10 | -0.3% | 17,600 |
| 2026/05/07 | 3,325 | 3,365 | 3,320 | 3,330 | +5 | +0.2% | 17,500 |
| 2026/05/01 | 3,325 | 3,355 | 3,310 | 3,325 | -15 | -0.4% | 20,000 |
| 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 |
51～
100
件表示中 / 4025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 | 314,000円 | +38.0% | +65.9% | 5.10% | 10.99倍 | 0.77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 |
| トーセイ | 167,200円 | +29.9% | +6.6% | 3.29% | 10.72倍 | 1.46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 | 232,000円 | +12.0% | +11.6% | 3.45% | 7.63倍 | 1.11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 |
| 京阪神ビ | 111,800円 | +1.2% | -19.7% | 2.68% | 15.25倍 | 1.31倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| エスコン | 109,600円 | +5.8% | +16.3% | 4.84% | 7.51倍 | 1.21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
