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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 106 | 117 | 104 | 113 | +8 | +7.6% | 2,218,600 |
| 2024/04/12 | 104 | 108 | 101 | 105 | +2 | +1.9% | 935,400 |
| 2024/04/11 | 95 | 104 | 94 | 103 | +7 | +7.3% | 736,500 |
| 2024/04/10 | 96 | 99 | 94 | 96 | ±0 | ±0% | 310,000 |
| 2024/04/09 | 93 | 99 | 93 | 96 | +2 | +2.1% | 799,200 |
| 2024/04/08 | 92 | 95 | 92 | 94 | +1 | +1.1% | 370,800 |
| 2024/04/05 | 92 | 94 | 91 | 93 | -1 | -1.1% | 714,100 |
| 2024/04/04 | 103 | 103 | 93 | 94 | -9 | -8.7% | 1,390,800 |
| 2024/04/03 | 101 | 106 | 99 | 103 | -1 | -1% | 958,200 |
| 2024/04/02 | 101 | 115 | 101 | 104 | +4 | +4% | 4,532,800 |
| 2024/04/01 | 107 | 107 | 100 | 100 | -7 | -6.5% | 1,471,600 |
| 2024/03/29 | 104 | 110 | 101 | 107 | +2 | +1.9% | 2,377,900 |
| 2024/03/28 | 111 | 124 | 102 | 105 | -2 | -1.9% | 6,173,600 |
| 2024/03/27 | 120 | 121 | 106 | 107 | -17 | -13.7% | 3,854,300 |
| 2024/03/26 | 133 | 139 | 114 | 124 | -5 | -3.9% | 8,912,500 |
| 2024/03/25 | 126 | 157 | 120 | 129 | +18 | +16.2% | 30,875,100 |
| 2024/03/22 | 85 | 114 | 85 | 111 | +27 | +32.1% | 14,616,400 |
| 2024/03/21 | 85 | 85 | 84 | 84 | -1 | -1.2% | 85,000 |
| 2024/03/19 | 84 | 85 | 83 | 85 | +1 | +1.2% | 111,400 |
| 2024/03/18 | 84 | 84 | 83 | 84 | +1 | +1.2% | 31,300 |
| 2024/03/15 | 85 | 85 | 83 | 83 | -1 | -1.2% | 32,200 |
| 2024/03/14 | 85 | 85 | 84 | 84 | ±0 | ±0% | 53,600 |
| 2024/03/13 | 86 | 86 | 83 | 84 | -2 | -2.3% | 152,500 |
| 2024/03/12 | 83 | 87 | 83 | 86 | +3 | +3.6% | 180,800 |
| 2024/03/11 | 83 | 84 | 83 | 83 | -1 | -1.2% | 21,800 |
| 2024/03/08 | 84 | 85 | 83 | 84 | +1 | +1.2% | 57,100 |
| 2024/03/07 | 85 | 85 | 83 | 83 | -1 | -1.2% | 49,100 |
| 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 |
151～
200
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
