ファンドクリエーショングループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 83 | 84 | 82 | 83 | ±0 | ±0% | 117,500 |
| 2023/01/24 | 83 | 83 | 82 | 83 | +1 | +1.2% | 106,200 |
| 2023/01/23 | 83 | 83 | 81 | 82 | -1 | -1.2% | 344,200 |
| 2023/01/20 | 83 | 83 | 81 | 83 | ±0 | ±0% | 208,400 |
| 2023/01/19 | 83 | 84 | 82 | 83 | ±0 | ±0% | 256,100 |
| 2023/01/18 | 82 | 84 | 82 | 83 | +1 | +1.2% | 148,700 |
| 2023/01/17 | 84 | 84 | 81 | 82 | -2 | -2.4% | 546,000 |
| 2023/01/16 | 88 | 88 | 83 | 84 | -3 | -3.4% | 707,500 |
| 2023/01/13 | 87 | 94 | 87 | 87 | +1 | +1.2% | 999,500 |
| 2023/01/12 | 88 | 88 | 86 | 86 | -1 | -1.1% | 287,400 |
| 2023/01/11 | 87 | 89 | 86 | 87 | +1 | +1.2% | 297,300 |
| 2023/01/10 | 84 | 87 | 83 | 86 | +3 | +3.6% | 248,600 |
| 2023/01/06 | 81 | 85 | 81 | 83 | +1 | +1.2% | 341,200 |
| 2023/01/05 | 82 | 82 | 80 | 82 | +1 | +1.2% | 140,300 |
| 2023/01/04 | 84 | 84 | 81 | 81 | -2 | -2.4% | 110,100 |
| 2022/12/30 | 83 | 85 | 82 | 83 | +1 | +1.2% | 320,200 |
| 2022/12/29 | 82 | 82 | 80 | 82 | +1 | +1.2% | 239,400 |
| 2022/12/28 | 84 | 84 | 81 | 81 | -3 | -3.6% | 592,600 |
| 2022/12/27 | 85 | 86 | 83 | 84 | -2 | -2.3% | 391,800 |
| 2022/12/26 | 84 | 88 | 83 | 86 | +2 | +2.4% | 246,600 |
| 2022/12/23 | 85 | 87 | 83 | 84 | -1 | -1.2% | 448,600 |
| 2022/12/22 | 87 | 87 | 85 | 85 | -1 | -1.2% | 286,600 |
| 2022/12/21 | 86 | 89 | 85 | 86 | -3 | -3.4% | 622,700 |
| 2022/12/20 | 94 | 102 | 87 | 89 | ±0 | ±0% | 3,750,000 |
| 2022/12/19 | 90 | 92 | 87 | 89 | -2 | -2.2% | 802,700 |
| 2022/12/16 | 95 | 98 | 91 | 91 | -6 | -6.2% | 1,795,200 |
| 2022/12/15 | 109 | 114 | 96 | 97 | -2 | -2% | 7,196,100 |
| 2022/12/14 | 98 | 106 | 95 | 99 | -1 | -1% | 4,258,800 |
| 2022/12/13 | 117 | 132 | 95 | 100 | -2 | -2% | 15,303,500 |
| 2022/12/12 | 89 | 114 | 89 | 102 | +18 | +21.4% | 13,177,200 |
| 2022/12/09 | 83 | 84 | 82 | 84 | +2 | +2.4% | 24,700 |
| 2022/12/08 | 83 | 84 | 82 | 82 | -1 | -1.2% | 171,200 |
| 2022/12/07 | 83 | 84 | 81 | 83 | ±0 | ±0% | 83,800 |
| 2022/12/06 | 82 | 84 | 82 | 83 | +2 | +2.5% | 143,100 |
| 2022/12/05 | 80 | 81 | 80 | 81 | +1 | +1.3% | 56,800 |
| 2022/12/02 | 81 | 81 | 80 | 80 | ±0 | ±0% | 32,000 |
| 2022/12/01 | 80 | 81 | 80 | 80 | ±0 | ±0% | 11,400 |
| 2022/11/30 | 81 | 81 | 80 | 80 | -1 | -1.2% | 36,200 |
| 2022/11/29 | 81 | 82 | 81 | 81 | -1 | -1.2% | 18,700 |
| 2022/11/28 | 82 | 83 | 82 | 82 | ±0 | ±0% | 65,800 |
| 2022/11/25 | 82 | 83 | 82 | 82 | ±0 | ±0% | 210,000 |
| 2022/11/24 | 82 | 82 | 81 | 82 | +1 | +1.2% | 26,000 |
| 2022/11/22 | 83 | 83 | 81 | 81 | -1 | -1.2% | 18,700 |
| 2022/11/21 | 82 | 83 | 82 | 82 | ±0 | ±0% | 62,300 |
| 2022/11/18 | 80 | 82 | 80 | 82 | +3 | +3.8% | 209,700 |
| 2022/11/17 | 80 | 80 | 79 | 79 | ±0 | ±0% | 17,100 |
| 2022/11/16 | 80 | 81 | 79 | 79 | -1 | -1.3% | 20,500 |
| 2022/11/15 | 79 | 81 | 79 | 80 | -1 | -1.2% | 20,100 |
| 2022/11/14 | 80 | 81 | 79 | 81 | ±0 | ±0% | 27,000 |
| 2022/11/11 | 80 | 81 | 80 | 81 | +1 | +1.3% | 70,100 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ファンドクリＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ファンドクリＧ | 8,300円 | +11.9% | +3.7% | 1.20% | 15.63倍 | 1.09倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
| ＢワンＨＤ | 81,100円 | +4.4% | +3.7% | 1.23% | 4.21倍 | 0.62倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
| 大英産業 | 95,400円 | +5.8% | +42.5% | 2.52% | 5.54倍 | 0.38倍 |
|
北九州エリア中心に九州全域で分譲マンション、戸建て住宅を販売。宿泊施設事業に参入 |
| グローベルス | - | - | - | - | - | - |
|
- |
| 東武住販 | 105,700円 | +1.9% | -2.9% | 3.69% | 14.32倍 | 0.68倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
市場注目の銘柄
チャート関連のコラム
