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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 88 | 88 | 86 | 87 | -1 | -1.1% | 95,300 |
2023/10/04 | 86 | 88 | 86 | 88 | ±0 | ±0% | 61,200 |
2023/10/03 | 89 | 89 | 87 | 88 | -1 | -1.1% | 77,100 |
2023/10/02 | 89 | 89 | 88 | 89 | +1 | +1.1% | 30,700 |
2023/09/29 | 87 | 90 | 87 | 88 | +1 | +1.1% | 296,100 |
2023/09/28 | 87 | 88 | 86 | 87 | -1 | -1.1% | 92,800 |
2023/09/27 | 86 | 88 | 86 | 88 | +2 | +2.3% | 41,500 |
2023/09/26 | 87 | 87 | 85 | 86 | -1 | -1.1% | 35,300 |
2023/09/25 | 85 | 87 | 85 | 87 | +3 | +3.6% | 116,200 |
2023/09/22 | 84 | 85 | 84 | 84 | ±0 | ±0% | 96,500 |
2023/09/21 | 85 | 86 | 84 | 84 | -1 | -1.2% | 56,300 |
2023/09/20 | 86 | 86 | 85 | 85 | -1 | -1.2% | 30,800 |
2023/09/19 | 85 | 86 | 85 | 86 | ±0 | ±0% | 23,500 |
2023/09/15 | 87 | 87 | 85 | 86 | -1 | -1.1% | 24,100 |
2023/09/14 | 85 | 87 | 84 | 87 | +1 | +1.2% | 229,500 |
2023/09/13 | 86 | 86 | 84 | 86 | ±0 | ±0% | 153,100 |
2023/09/12 | 87 | 87 | 86 | 86 | -1 | -1.1% | 63,800 |
2023/09/11 | 87 | 87 | 86 | 87 | ±0 | ±0% | 34,700 |
2023/09/08 | 86 | 87 | 86 | 87 | +1 | +1.2% | 13,100 |
2023/09/07 | 86 | 86 | 86 | 86 | ±0 | ±0% | 13,900 |
2023/09/06 | 86 | 87 | 86 | 86 | -1 | -1.1% | 37,400 |
2023/09/05 | 87 | 87 | 86 | 87 | ±0 | ±0% | 11,300 |
2023/09/04 | 87 | 88 | 86 | 87 | +1 | +1.2% | 46,300 |
2023/09/01 | 86 | 87 | 86 | 86 | -1 | -1.1% | 42,300 |
2023/08/31 | 85 | 87 | 85 | 87 | +2 | +2.4% | 57,100 |
2023/08/30 | 85 | 86 | 85 | 85 | ±0 | ±0% | 26,000 |
2023/08/29 | 84 | 86 | 84 | 85 | ±0 | ±0% | 46,200 |
2023/08/28 | 84 | 86 | 84 | 85 | ±0 | ±0% | 24,600 |
2023/08/25 | 84 | 86 | 84 | 85 | -1 | -1.2% | 70,600 |
2023/08/24 | 84 | 86 | 84 | 86 | +1 | +1.2% | 84,500 |
2023/08/23 | 83 | 85 | 83 | 85 | +2 | +2.4% | 88,400 |
2023/08/22 | 83 | 84 | 83 | 83 | -1 | -1.2% | 115,100 |
2023/08/21 | 85 | 85 | 83 | 84 | -2 | -2.3% | 125,600 |
2023/08/18 | 86 | 87 | 85 | 86 | -1 | -1.1% | 67,600 |
2023/08/17 | 86 | 87 | 86 | 87 | ±0 | ±0% | 36,400 |
2023/08/16 | 88 | 88 | 87 | 87 | -1 | -1.1% | 21,400 |
2023/08/15 | 87 | 88 | 87 | 88 | +1 | +1.1% | 27,600 |
2023/08/14 | 88 | 88 | 86 | 87 | +1 | +1.2% | 59,900 |
2023/08/10 | 88 | 88 | 86 | 86 | -2 | -2.3% | 52,900 |
2023/08/09 | 87 | 88 | 86 | 88 | +1 | +1.1% | 123,300 |
2023/08/08 | 87 | 88 | 87 | 87 | -1 | -1.1% | 12,000 |
2023/08/07 | 88 | 89 | 87 | 88 | -1 | -1.1% | 31,600 |
2023/08/04 | 88 | 89 | 87 | 89 | +2 | +2.3% | 32,700 |
2023/08/03 | 88 | 89 | 87 | 87 | -2 | -2.2% | 65,800 |
2023/08/02 | 88 | 90 | 88 | 89 | ±0 | ±0% | 31,700 |
2023/08/01 | 88 | 89 | 87 | 89 | +1 | +1.1% | 114,700 |
2023/07/31 | 88 | 89 | 88 | 88 | +1 | +1.1% | 16,300 |
2023/07/28 | 88 | 88 | 87 | 87 | -1 | -1.1% | 22,100 |
2023/07/27 | 89 | 89 | 88 | 88 | -1 | -1.1% | 41,300 |
2023/07/26 | 88 | 89 | 88 | 89 | +1 | +1.1% | 46,200 |
151~
200
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 | 9,400円 | +11.9% | +3.7% | 1.06% | 17.70倍 | 1.24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