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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 90 | 93 | 89 | 90 | ±0 | ±0% | 205,000 |
| 2024/06/25 | 89 | 90 | 89 | 90 | ±0 | ±0% | 16,100 |
| 2024/06/24 | 90 | 90 | 89 | 90 | ±0 | ±0% | 17,300 |
| 2024/06/21 | 90 | 90 | 90 | 90 | -1 | -1.1% | 14,800 |
| 2024/06/20 | 90 | 91 | 89 | 91 | ±0 | ±0% | 58,500 |
| 2024/06/19 | 90 | 91 | 90 | 91 | ±0 | ±0% | 15,000 |
| 2024/06/18 | 90 | 91 | 89 | 91 | +2 | +2.2% | 40,200 |
| 2024/06/17 | 92 | 92 | 88 | 89 | -2 | -2.2% | 147,300 |
| 2024/06/14 | 88 | 92 | 87 | 91 | +3 | +3.4% | 182,900 |
| 2024/06/13 | 88 | 89 | 87 | 88 | +1 | +1.1% | 88,500 |
| 2024/06/12 | 87 | 89 | 87 | 87 | ±0 | ±0% | 110,300 |
| 2024/06/11 | 87 | 87 | 86 | 87 | ±0 | ±0% | 22,300 |
151～
200
件表示中 / 3673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 | 7,300円 | +5.8% | +8.5% | 1.37% | 12.50倍 | 0.90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 |
| ＲＩＳＥ | 2,900円 | +10.0% | +300.0% | 0.00% | - | 1.36倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| エリアクエスト | 16,200円 | +3.1% | +20.5% | 1.85% | 16.23倍 | 2.04倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| ＭＴジェネック | 254,800円 | +1.9% | -25.4% | 1.57% | 13.71倍 | 0.69倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
