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 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 3,335 | 3,400 | 3,335 | 3,395 | +25 | +0.7% | 40,800 |
| 2025/08/29 | 3,360 | 3,395 | 3,355 | 3,370 | -15 | -0.4% | 32,800 |
| 2025/08/28 | 3,365 | 3,395 | 3,355 | 3,385 | -5 | -0.1% | 42,400 |
| 2025/08/27 | 3,385 | 3,415 | 3,375 | 3,390 | -30 | -0.9% | 36,100 |
| 2025/08/26 | 3,460 | 3,460 | 3,395 | 3,420 | -55 | -1.6% | 47,500 |
| 2025/08/25 | 3,510 | 3,520 | 3,475 | 3,475 | -35 | -1% | 41,800 |
| 2025/08/22 | 3,530 | 3,530 | 3,510 | 3,510 | -30 | -0.8% | 24,500 |
| 2025/08/21 | 3,550 | 3,550 | 3,485 | 3,540 | ±0 | ±0% | 23,700 |
| 2025/08/20 | 3,535 | 3,545 | 3,505 | 3,540 | +25 | +0.7% | 17,900 |
| 2025/08/19 | 3,495 | 3,540 | 3,495 | 3,515 | +25 | +0.7% | 22,500 |
| 2025/08/18 | 3,490 | 3,530 | 3,475 | 3,490 | +5 | +0.1% | 24,100 |
| 2025/08/15 | 3,490 | 3,500 | 3,450 | 3,485 | +10 | +0.3% | 19,300 |
| 2025/08/14 | 3,440 | 3,475 | 3,435 | 3,475 | ±0 | ±0% | 24,300 |
| 2025/08/13 | 3,510 | 3,515 | 3,470 | 3,475 | -35 | -1% | 29,200 |
| 2025/08/12 | 3,485 | 3,535 | 3,460 | 3,510 | +15 | +0.4% | 48,100 |
| 2025/08/08 | 3,495 | 3,525 | 3,475 | 3,495 | ±0 | ±0% | 41,200 |
| 2025/08/07 | 3,435 | 3,505 | 3,435 | 3,495 | +60 | +1.7% | 38,600 |
| 2025/08/06 | 3,400 | 3,440 | 3,395 | 3,435 | +60 | +1.8% | 31,200 |
| 2025/08/05 | 3,385 | 3,405 | 3,370 | 3,375 | -10 | -0.3% | 28,100 |
| 2025/08/04 | 3,355 | 3,430 | 3,350 | 3,385 | +20 | +0.6% | 38,400 |
| 2025/08/01 | 3,310 | 3,375 | 3,300 | 3,365 | +60 | +1.8% | 60,400 |
| 2025/07/31 | 3,330 | 3,345 | 3,300 | 3,305 | -35 | -1% | 44,400 |
| 2025/07/30 | 3,290 | 3,400 | 3,290 | 3,340 | +15 | +0.5% | 81,000 |
| 2025/07/29 | 3,440 | 3,440 | 3,285 | 3,325 | -125 | -3.6% | 180,000 |
| 2025/07/28 | 3,445 | 3,480 | 3,410 | 3,450 | +50 | +1.5% | 59,000 |
| 2025/07/25 | 3,390 | 3,415 | 3,380 | 3,400 | +20 | +0.6% | 29,800 |
| 2025/07/24 | 3,385 | 3,390 | 3,360 | 3,380 | +30 | +0.9% | 46,800 |
| 2025/07/23 | 3,360 | 3,400 | 3,350 | 3,350 | +20 | +0.6% | 47,900 |
| 2025/07/22 | 3,340 | 3,370 | 3,315 | 3,330 | -10 | -0.3% | 20,900 |
| 2025/07/18 | 3,410 | 3,410 | 3,330 | 3,340 | -60 | -1.8% | 30,900 |
| 2025/07/17 | 3,405 | 3,425 | 3,385 | 3,400 | ±0 | ±0% | 26,400 |
| 2025/07/16 | 3,415 | 3,425 | 3,370 | 3,400 | -10 | -0.3% | 22,200 |
| 2025/07/15 | 3,350 | 3,420 | 3,295 | 3,410 | -10 | -0.3% | 26,600 |
| 2025/07/14 | 3,405 | 3,485 | 3,405 | 3,420 | +20 | +0.6% | 31,200 |
| 2025/07/11 | 3,390 | 3,440 | 3,375 | 3,400 | +30 | +0.9% | 28,100 |
| 2025/07/10 | 3,400 | 3,400 | 3,340 | 3,370 | +5 | +0.1% | 34,800 |
| 2025/07/09 | 3,300 | 3,375 | 3,300 | 3,365 | +55 | +1.7% | 30,400 |
| 2025/07/08 | 3,330 | 3,335 | 3,290 | 3,310 | +10 | +0.3% | 36,900 |
| 2025/07/07 | 3,325 | 3,330 | 3,290 | 3,300 | -10 | -0.3% | 25,100 |
| 2025/07/04 | 3,355 | 3,360 | 3,290 | 3,310 | -20 | -0.6% | 32,500 |
| 2025/07/03 | 3,325 | 3,390 | 3,300 | 3,330 | -15 | -0.4% | 44,000 |
| 2025/07/02 | 3,305 | 3,370 | 3,305 | 3,345 | +45 | +1.4% | 36,100 |
| 2025/07/01 | 3,300 | 3,345 | 3,295 | 3,300 | ±0 | ±0% | 57,400 |
| 2025/06/30 | 3,305 | 3,320 | 3,280 | 3,300 | -20 | -0.6% | 66,300 |
| 2025/06/27 | 3,355 | 3,355 | 3,295 | 3,320 | -35 | -1% | 53,200 |
| 2025/06/26 | 3,335 | 3,355 | 3,285 | 3,355 | +5 | +0.1% | 44,000 |
| 2025/06/25 | 3,315 | 3,385 | 3,300 | 3,350 | +10 | +0.3% | 35,500 |
| 2025/06/24 | 3,415 | 3,415 | 3,335 | 3,340 | -75 | -2.2% | 35,500 |
| 2025/06/23 | 3,490 | 3,505 | 3,395 | 3,415 | -75 | -2.1% | 31,500 |
| 2025/06/20 | 3,460 | 3,525 | 3,415 | 3,490 | +30 | +0.9% | 107,100 |
1～
50
件表示中 / 3774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 | 341,000円 | +2.4% | +6.5% | 2.93% | 22.67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 | 885,000円 | +44.6% | +90.8% | 1.36% | 17.47倍 | 6.28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 | 318,000円 | +19.4% | +14.0% | 3.08% | 10.95倍 | 1.55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 | 232,200円 | +13.4% | +10.0% | 3.27% | 7.27倍 | 1.10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 |
| 日 駐 | 29,300円 | +12.1% | +15.2% | 2.73% | 19.51倍 | 5.62倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
市場注目の銘柄
チャート関連のコラム
