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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 84 | 84 | 83 | 83 | -1 | -1.2% | 90,800 |
| 2022/03/30 | 83 | 84 | 82 | 84 | +1 | +1.2% | 116,300 |
| 2022/03/29 | 81 | 83 | 81 | 83 | +2 | +2.5% | 47,100 |
| 2022/03/28 | 82 | 83 | 81 | 81 | -1 | -1.2% | 88,700 |
| 2022/03/25 | 83 | 83 | 82 | 82 | ±0 | ±0% | 94,300 |
| 2022/03/24 | 82 | 84 | 82 | 82 | -1 | -1.2% | 60,200 |
| 2022/03/23 | 83 | 83 | 82 | 83 | ±0 | ±0% | 80,800 |
| 2022/03/22 | 84 | 84 | 82 | 83 | ±0 | ±0% | 64,600 |
| 2022/03/18 | 82 | 83 | 82 | 83 | +1 | +1.2% | 40,800 |
| 2022/03/17 | 81 | 83 | 81 | 82 | +1 | +1.2% | 106,100 |
| 2022/03/16 | 80 | 82 | 80 | 81 | +1 | +1.3% | 134,300 |
| 2022/03/15 | 80 | 82 | 80 | 80 | -1 | -1.2% | 111,800 |
| 2022/03/14 | 82 | 83 | 79 | 81 | +2 | +2.5% | 266,900 |
| 2022/03/11 | 79 | 93 | 79 | 79 | +1 | +1.3% | 2,800,100 |
| 2022/03/10 | 78 | 80 | 78 | 78 | +1 | +1.3% | 36,500 |
| 2022/03/09 | 80 | 80 | 77 | 77 | -1 | -1.3% | 92,200 |
| 2022/03/08 | 76 | 79 | 76 | 78 | +2 | +2.6% | 68,000 |
| 2022/03/07 | 78 | 79 | 75 | 76 | -2 | -2.6% | 126,200 |
| 2022/03/04 | 80 | 80 | 77 | 78 | -2 | -2.5% | 254,000 |
| 2022/03/03 | 80 | 81 | 80 | 80 | +1 | +1.3% | 53,600 |
| 2022/03/02 | 81 | 81 | 79 | 79 | -2 | -2.5% | 94,600 |
| 2022/03/01 | 81 | 82 | 81 | 81 | ±0 | ±0% | 68,300 |
| 2022/02/28 | 80 | 81 | 79 | 81 | +1 | +1.3% | 61,200 |
| 2022/02/25 | 77 | 80 | 77 | 80 | +2 | +2.6% | 211,200 |
| 2022/02/24 | 79 | 80 | 77 | 78 | -1 | -1.3% | 221,300 |
| 2022/02/22 | 82 | 83 | 79 | 79 | -4 | -4.8% | 145,400 |
| 2022/02/21 | 82 | 83 | 81 | 83 | ±0 | ±0% | 19,500 |
| 2022/02/18 | 82 | 83 | 82 | 83 | +1 | +1.2% | 55,800 |
| 2022/02/17 | 85 | 85 | 82 | 82 | -2 | -2.4% | 56,400 |
| 2022/02/16 | 83 | 85 | 83 | 84 | +1 | +1.2% | 38,600 |
| 2022/02/15 | 84 | 85 | 83 | 83 | -2 | -2.4% | 29,700 |
| 2022/02/14 | 85 | 85 | 83 | 85 | -1 | -1.2% | 45,900 |
| 2022/02/10 | 84 | 86 | 84 | 86 | ±0 | ±0% | 83,600 |
| 2022/02/09 | 84 | 86 | 84 | 86 | +1 | +1.2% | 29,400 |
| 2022/02/08 | 85 | 85 | 84 | 85 | +1 | +1.2% | 29,300 |
| 2022/02/07 | 85 | 86 | 84 | 84 | -1 | -1.2% | 16,400 |
| 2022/02/04 | 84 | 86 | 84 | 85 | ±0 | ±0% | 40,400 |
| 2022/02/03 | 84 | 85 | 84 | 85 | ±0 | ±0% | 15,700 |
| 2022/02/02 | 84 | 85 | 83 | 85 | +1 | +1.2% | 38,300 |
| 2022/02/01 | 83 | 84 | 82 | 84 | +2 | +2.4% | 38,500 |
| 2022/01/31 | 81 | 82 | 80 | 82 | +2 | +2.5% | 34,600 |
| 2022/01/28 | 81 | 82 | 80 | 80 | ±0 | ±0% | 89,700 |
| 2022/01/27 | 83 | 84 | 80 | 80 | -3 | -3.6% | 98,400 |
| 2022/01/26 | 83 | 84 | 83 | 83 | ±0 | ±0% | 19,700 |
| 2022/01/25 | 85 | 85 | 83 | 83 | -1 | -1.2% | 11,600 |
| 2022/01/24 | 84 | 85 | 83 | 84 | -1 | -1.2% | 56,100 |
| 2022/01/21 | 84 | 85 | 83 | 85 | ±0 | ±0% | 36,900 |
| 2022/01/20 | 85 | 86 | 84 | 85 | ±0 | ±0% | 89,300 |
| 2022/01/19 | 84 | 86 | 83 | 85 | ±0 | ±0% | 90,300 |
| 2022/01/18 | 86 | 87 | 85 | 85 | -2 | -2.3% | 65,400 |
651～
700
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
