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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 79 | 79 | 77 | 77 | -2 | -2.5% | 25,800 |
| 2024/09/05 | 78 | 79 | 78 | 79 | ±0 | ±0% | 70,600 |
| 2024/09/04 | 79 | 80 | 78 | 79 | -2 | -2.5% | 85,400 |
| 2024/09/03 | 79 | 81 | 79 | 81 | +2 | +2.5% | 62,500 |
| 2024/09/02 | 82 | 82 | 78 | 79 | -1 | -1.3% | 221,300 |
| 2024/08/30 | 81 | 81 | 80 | 80 | ±0 | ±0% | 45,200 |
| 2024/08/29 | 82 | 82 | 80 | 80 | -1 | -1.2% | 67,100 |
| 2024/08/28 | 82 | 82 | 81 | 81 | ±0 | ±0% | 37,500 |
| 2024/08/27 | 80 | 82 | 80 | 81 | +1 | +1.3% | 60,600 |
| 2024/08/26 | 80 | 81 | 79 | 80 | ±0 | ±0% | 25,100 |
| 2024/08/23 | 80 | 81 | 79 | 80 | +1 | +1.3% | 49,600 |
| 2024/08/22 | 80 | 81 | 79 | 79 | -1 | -1.3% | 76,700 |
| 2024/08/21 | 81 | 81 | 80 | 80 | -1 | -1.2% | 59,100 |
| 2024/08/20 | 80 | 81 | 80 | 81 | +1 | +1.3% | 67,200 |
| 2024/08/19 | 80 | 81 | 79 | 80 | ±0 | ±0% | 61,100 |
| 2024/08/16 | 80 | 82 | 79 | 80 | +2 | +2.6% | 109,300 |
| 2024/08/15 | 77 | 79 | 77 | 78 | +1 | +1.3% | 49,000 |
| 2024/08/14 | 77 | 77 | 76 | 77 | ±0 | ±0% | 54,300 |
| 2024/08/13 | 77 | 77 | 76 | 77 | +1 | +1.3% | 65,700 |
| 2024/08/09 | 75 | 78 | 74 | 76 | +1 | +1.3% | 203,200 |
| 2024/08/08 | 74 | 76 | 73 | 75 | +1 | +1.4% | 185,400 |
| 2024/08/07 | 71 | 75 | 69 | 74 | +7 | +10.4% | 339,000 |
| 2024/08/06 | 65 | 71 | 64 | 67 | +6 | +9.8% | 998,900 |
| 2024/08/05 | 80 | 80 | 57 | 61 | -22 | -26.5% | 1,466,000 |
| 2024/08/02 | 90 | 90 | 82 | 83 | -8 | -8.8% | 378,600 |
| 2024/08/01 | 93 | 93 | 91 | 91 | -2 | -2.2% | 74,500 |
| 2024/07/31 | 92 | 93 | 92 | 93 | ±0 | ±0% | 28,100 |
| 2024/07/30 | 91 | 93 | 90 | 93 | +2 | +2.2% | 166,900 |
| 2024/07/29 | 92 | 92 | 90 | 91 | ±0 | ±0% | 27,000 |
| 2024/07/26 | 90 | 92 | 88 | 91 | +1 | +1.1% | 205,000 |
| 2024/07/25 | 91 | 91 | 90 | 90 | -1 | -1.1% | 70,700 |
| 2024/07/24 | 93 | 93 | 91 | 91 | -2 | -2.2% | 31,800 |
| 2024/07/23 | 91 | 93 | 91 | 93 | +1 | +1.1% | 53,200 |
| 2024/07/22 | 94 | 95 | 91 | 92 | -4 | -4.2% | 347,600 |
| 2024/07/19 | 100 | 100 | 94 | 96 | -3 | -3% | 222,300 |
| 2024/07/18 | 99 | 100 | 98 | 99 | -1 | -1% | 73,800 |
| 2024/07/17 | 102 | 103 | 98 | 100 | -3 | -2.9% | 458,400 |
| 2024/07/16 | 99 | 103 | 96 | 103 | +10 | +10.8% | 1,506,700 |
| 2024/07/12 | 91 | 95 | 91 | 93 | +2 | +2.2% | 336,700 |
| 2024/07/11 | 92 | 92 | 90 | 91 | -1 | -1.1% | 50,000 |
| 2024/07/10 | 93 | 93 | 90 | 92 | -1 | -1.1% | 120,600 |
| 2024/07/09 | 93 | 94 | 92 | 93 | ±0 | ±0% | 80,800 |
| 2024/07/08 | 92 | 94 | 91 | 93 | +1 | +1.1% | 73,700 |
| 2024/07/05 | 91 | 92 | 91 | 92 | ±0 | ±0% | 28,600 |
| 2024/07/04 | 90 | 92 | 90 | 92 | +1 | +1.1% | 58,900 |
| 2024/07/03 | 91 | 91 | 89 | 91 | +1 | +1.1% | 69,200 |
| 2024/07/02 | 90 | 91 | 90 | 90 | -1 | -1.1% | 31,100 |
| 2024/07/01 | 92 | 93 | 90 | 91 | -1 | -1.1% | 89,800 |
| 2024/06/28 | 92 | 93 | 91 | 92 | +1 | +1.1% | 64,400 |
| 2024/06/27 | 90 | 92 | 90 | 91 | +1 | +1.1% | 41,600 |
51～
100
件表示中 / 3585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 | 8,400円 | +11.9% | +3.7% | 1.19% | 15.82倍 | 1.10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 |
| ハウスフリダム | 81,000円 | +10.3% | +2.9% | 4.94% | 7.76倍 | 1.00倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
| 大英産業 | 95,500円 | +5.8% | +42.5% | 2.51% | 5.55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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
