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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 83 | 85 | 83 | 84 | +1 | +1.2% | 30,900 |
| 2024/03/05 | 85 | 85 | 83 | 83 | -2 | -2.4% | 112,400 |
| 2024/03/04 | 84 | 85 | 84 | 85 | +1 | +1.2% | 35,100 |
| 2024/03/01 | 86 | 86 | 84 | 84 | -1 | -1.2% | 81,700 |
| 2024/02/29 | 84 | 85 | 84 | 85 | ±0 | ±0% | 124,400 |
| 2024/02/28 | 84 | 85 | 83 | 85 | +1 | +1.2% | 130,400 |
| 2024/02/27 | 84 | 84 | 83 | 84 | ±0 | ±0% | 16,800 |
| 2024/02/26 | 84 | 84 | 83 | 84 | ±0 | ±0% | 25,200 |
| 2024/02/22 | 85 | 85 | 83 | 84 | ±0 | ±0% | 45,000 |
| 2024/02/21 | 83 | 85 | 82 | 84 | ±0 | ±0% | 90,900 |
| 2024/02/20 | 82 | 84 | 81 | 84 | +2 | +2.4% | 106,700 |
| 2024/02/19 | 80 | 82 | 80 | 82 | +2 | +2.5% | 56,000 |
| 2024/02/16 | 81 | 81 | 79 | 80 | -1 | -1.2% | 199,100 |
| 2024/02/15 | 81 | 81 | 81 | 81 | ±0 | ±0% | 9,500 |
| 2024/02/14 | 81 | 82 | 81 | 81 | ±0 | ±0% | 87,300 |
| 2024/02/13 | 83 | 83 | 81 | 81 | -1 | -1.2% | 59,500 |
| 2024/02/09 | 83 | 83 | 82 | 82 | -1 | -1.2% | 25,800 |
| 2024/02/08 | 83 | 83 | 82 | 83 | +1 | +1.2% | 11,400 |
| 2024/02/07 | 82 | 83 | 82 | 82 | ±0 | ±0% | 31,400 |
| 2024/02/06 | 83 | 84 | 82 | 82 | -1 | -1.2% | 13,400 |
| 2024/02/05 | 83 | 83 | 82 | 83 | +1 | +1.2% | 13,300 |
| 2024/02/02 | 82 | 83 | 82 | 82 | ±0 | ±0% | 11,100 |
| 2024/02/01 | 82 | 83 | 82 | 82 | ±0 | ±0% | 77,500 |
| 2024/01/31 | 84 | 84 | 82 | 82 | -1 | -1.2% | 71,600 |
| 2024/01/30 | 83 | 84 | 83 | 83 | ±0 | ±0% | 6,200 |
| 2024/01/29 | 82 | 84 | 82 | 83 | +1 | +1.2% | 24,600 |
| 2024/01/26 | 83 | 83 | 82 | 82 | ±0 | ±0% | 62,200 |
| 2024/01/25 | 83 | 83 | 82 | 82 | ±0 | ±0% | 37,500 |
| 2024/01/24 | 82 | 83 | 82 | 82 | ±0 | ±0% | 52,100 |
| 2024/01/23 | 84 | 84 | 82 | 82 | -1 | -1.2% | 29,500 |
| 2024/01/22 | 84 | 84 | 83 | 83 | +1 | +1.2% | 38,100 |
| 2024/01/19 | 83 | 84 | 82 | 82 | ±0 | ±0% | 45,200 |
| 2024/01/18 | 83 | 83 | 82 | 82 | -1 | -1.2% | 97,400 |
| 2024/01/17 | 85 | 85 | 82 | 83 | -2 | -2.4% | 165,700 |
| 2024/01/16 | 85 | 85 | 82 | 85 | -4 | -4.5% | 521,200 |
| 2024/01/15 | 88 | 90 | 87 | 89 | +2 | +2.3% | 239,000 |
| 2024/01/12 | 88 | 88 | 87 | 87 | -1 | -1.1% | 91,800 |
| 2024/01/11 | 86 | 88 | 86 | 88 | +1 | +1.1% | 106,600 |
| 2024/01/10 | 88 | 88 | 87 | 87 | -1 | -1.1% | 152,200 |
| 2024/01/09 | 85 | 88 | 85 | 88 | +3 | +3.5% | 65,200 |
| 2024/01/05 | 85 | 86 | 85 | 85 | +1 | +1.2% | 70,100 |
| 2024/01/04 | 85 | 85 | 84 | 84 | ±0 | ±0% | 28,800 |
| 2023/12/29 | 84 | 84 | 83 | 84 | ±0 | ±0% | 51,900 |
| 2023/12/28 | 82 | 84 | 82 | 84 | +2 | +2.4% | 167,700 |
| 2023/12/27 | 83 | 83 | 82 | 82 | ±0 | ±0% | 27,500 |
| 2023/12/26 | 82 | 83 | 82 | 82 | ±0 | ±0% | 24,400 |
| 2023/12/25 | 82 | 83 | 82 | 82 | +1 | +1.2% | 42,300 |
| 2023/12/22 | 82 | 82 | 81 | 81 | -1 | -1.2% | 62,100 |
| 2023/12/21 | 82 | 83 | 81 | 82 | ±0 | ±0% | 67,400 |
| 2023/12/20 | 83 | 83 | 82 | 82 | ±0 | ±0% | 21,000 |
51～
100
件表示中 / 3459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 | 9,300円 | +11.9% | +3.7% | 1.08% | 17.51倍 | 1.23倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。不動産の価値向上販売も。米国でも展開 |
| エンゼルＧ | - | - | - | - | - | - |
|
- |
| フロンティアＨＤ | - | +60.0% | +55.9% | - | - | - |
|
- |
| ＢワンＨＤ | 83,000円 | +4.4% | +3.7% | 1.20% | 4.30倍 | 0.69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 |
| 東武住販 | 124,300円 | -3.6% | -34.2% | 2.98% | 13.48倍 | 0.84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
