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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/04/25 | 3,275 | 3,315 | 3,270 | 3,300 | ±0 | ±0% | 26,400 |
| 2025/04/24 | 3,385 | 3,385 | 3,290 | 3,300 | -85 | -2.5% | 37,000 |
| 2025/04/23 | 3,450 | 3,450 | 3,380 | 3,385 | -40 | -1.2% | 29,700 |
| 2025/04/22 | 3,435 | 3,465 | 3,420 | 3,425 | -10 | -0.3% | 24,400 |
| 2025/04/21 | 3,445 | 3,490 | 3,415 | 3,435 | -5 | -0.1% | 36,100 |
| 2025/04/18 | 3,355 | 3,470 | 3,355 | 3,440 | +90 | +2.7% | 32,900 |
| 2025/04/17 | 3,305 | 3,360 | 3,300 | 3,350 | +15 | +0.4% | 16,200 |
| 2025/04/16 | 3,295 | 3,335 | 3,290 | 3,335 | +30 | +0.9% | 17,900 |
| 2025/04/15 | 3,335 | 3,335 | 3,285 | 3,305 | -10 | -0.3% | 14,300 |
| 2025/04/14 | 3,295 | 3,340 | 3,220 | 3,315 | +45 | +1.4% | 49,600 |
| 2025/04/11 | 3,205 | 3,270 | 3,135 | 3,270 | -5 | -0.2% | 31,600 |
| 2025/04/10 | 3,245 | 3,290 | 3,180 | 3,275 | +170 | +5.5% | 51,700 |
| 2025/04/09 | 2,974 | 3,155 | 2,974 | 3,105 | +65 | +2.1% | 53,200 |
| 2025/04/08 | 2,947 | 3,045 | 2,925 | 3,040 | +143 | +4.9% | 31,200 |
| 2025/04/07 | 2,881 | 2,960 | 2,858 | 2,897 | -23 | -0.8% | 135,400 |
| 2025/04/04 | 2,927 | 2,969 | 2,875 | 2,920 | -57 | -1.9% | 79,800 |
| 2025/04/03 | 2,925 | 2,998 | 2,925 | 2,977 | -68 | -2.2% | 36,000 |
| 2025/04/02 | 3,080 | 3,120 | 3,015 | 3,045 | -35 | -1.1% | 27,600 |
| 2025/04/01 | 3,135 | 3,140 | 3,060 | 3,080 | -25 | -0.8% | 21,700 |
| 2025/03/31 | 3,175 | 3,175 | 3,070 | 3,105 | -75 | -2.4% | 36,700 |
| 2025/03/28 | 3,170 | 3,195 | 3,110 | 3,180 | ±0 | ±0% | 29,800 |
| 2025/03/27 | 3,095 | 3,200 | 3,085 | 3,180 | +40 | +1.3% | 58,700 |
| 2025/03/26 | 3,230 | 3,230 | 3,140 | 3,140 | -55 | -1.7% | 42,300 |
| 2025/03/25 | 3,195 | 3,230 | 3,170 | 3,195 | -10 | -0.3% | 21,100 |
| 2025/03/24 | 3,205 | 3,225 | 3,165 | 3,205 | +25 | +0.8% | 26,600 |
| 2025/03/21 | 3,185 | 3,200 | 3,150 | 3,180 | -20 | -0.6% | 25,200 |
| 2025/03/19 | 3,115 | 3,200 | 3,095 | 3,200 | +65 | +2.1% | 27,300 |
| 2025/03/18 | 3,105 | 3,180 | 3,105 | 3,135 | +45 | +1.5% | 36,300 |
1～
50
件表示中 / 3710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 | 352,500円 | +2.4% | +6.5% | 2.84% | 23.43倍 | 0.88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 |
| いちご | 38,200円 | +15.9% | +7.5% | 3.01% | 10.05倍 | 1.45倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| 霞ヶ関キャ | 1,357,000円 | +44.6% | +90.8% | 1.77% | 13.38倍 | 4.80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 | 253,400円 | +24.2% | +8.3% | 3.51% | 9.59倍 | 1.36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 | 207,300円 | +13.4% | +10.0% | 3.67% | 6.49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
