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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 50 | 50 | 49 | 50 | +1 | +2% | 4,600 |
| 2010/08/04 | 48 | 49 | 48 | 49 | ±0 | ±0% | 18,800 |
| 2010/08/03 | 50 | 51 | 48 | 49 | -3 | -5.8% | 29,900 |
| 2010/08/02 | 50 | 52 | 49 | 52 | ±0 | ±0% | 36,600 |
| 2010/07/30 | 52 | 52 | 50 | 52 | ±0 | ±0% | 8,400 |
| 2010/07/29 | 51 | 52 | 50 | 52 | +2 | +4% | 5,800 |
| 2010/07/28 | 50 | 50 | 49 | 50 | ±0 | ±0% | 7,500 |
| 2010/07/27 | 49 | 51 | 49 | 50 | ±0 | ±0% | 16,900 |
| 2010/07/26 | 50 | 50 | 49 | 50 | +1 | +2% | 4,400 |
| 2010/07/23 | 50 | 50 | 48 | 49 | +1 | +2.1% | 13,500 |
| 2010/07/22 | 49 | 49 | 48 | 48 | -1 | -2% | 33,700 |
| 2010/07/21 | 50 | 50 | 49 | 49 | -3 | -5.8% | 11,900 |
| 2010/07/20 | 50 | 52 | 50 | 52 | ±0 | ±0% | 3,300 |
| 2010/07/16 | 51 | 52 | 50 | 52 | ±0 | ±0% | 10,900 |
| 2010/07/15 | 52 | 52 | 51 | 52 | ±0 | ±0% | 10,300 |
| 2010/07/14 | 51 | 52 | 50 | 52 | +1 | +2% | 7,700 |
| 2010/07/13 | 51 | 51 | 51 | 51 | ±0 | ±0% | 2,100 |
| 2010/07/12 | 51 | 51 | 51 | 51 | +1 | +2% | 5,600 |
| 2010/07/09 | 50 | 51 | 50 | 50 | -1 | -2% | 21,000 |
| 2010/07/08 | 52 | 52 | 51 | 51 | -1 | -1.9% | 6,300 |
| 2010/07/07 | 52 | 52 | 51 | 52 | ±0 | ±0% | 10,400 |
| 2010/07/06 | 51 | 52 | 51 | 52 | ±0 | ±0% | 6,000 |
| 2010/07/05 | 51 | 52 | 50 | 52 | ±0 | ±0% | 7,100 |
| 2010/07/02 | 51 | 52 | 51 | 52 | +2 | +4% | 5,400 |
| 2010/07/01 | 49 | 53 | 49 | 50 | +2 | +4.2% | 24,200 |
| 2010/06/30 | 55 | 56 | 48 | 48 | -1 | -2% | 125,300 |
| 2010/06/29 | 50 | 51 | 49 | 49 | -2 | -3.9% | 47,100 |
| 2010/06/28 | 53 | 53 | 51 | 51 | -2 | -3.8% | 28,400 |
| 2010/06/25 | 53 | 53 | 51 | 53 | ±0 | ±0% | 30,700 |
| 2010/06/24 | 54 | 55 | 53 | 53 | -1 | -1.9% | 27,600 |
| 2010/06/23 | 55 | 59 | 53 | 54 | -4 | -6.9% | 143,600 |
| 2010/06/22 | 53 | 65 | 52 | 58 | +5 | +9.4% | 274,200 |
| 2010/06/21 | 52 | 55 | 52 | 53 | +1 | +1.9% | 10,200 |
| 2010/06/18 | 53 | 53 | 52 | 52 | -2 | -3.7% | 7,700 |
| 2010/06/17 | 54 | 54 | 53 | 54 | ±0 | ±0% | 10,000 |
| 2010/06/16 | 53 | 55 | 53 | 54 | +1 | +1.9% | 19,800 |
| 2010/06/15 | 52 | 53 | 52 | 53 | ±0 | ±0% | 1,900 |
| 2010/06/14 | 52 | 54 | 52 | 53 | +1 | +1.9% | 2,100 |
| 2010/06/11 | 53 | 54 | 52 | 52 | -1 | -1.9% | 14,400 |
| 2010/06/10 | 50 | 53 | 50 | 53 | +2 | +3.9% | 3,600 |
| 2010/06/09 | 51 | 51 | 51 | 51 | ±0 | ±0% | 4,200 |
| 2010/06/08 | 50 | 51 | 50 | 51 | ±0 | ±0% | 9,900 |
| 2010/06/07 | 50 | 51 | 50 | 51 | -2 | -3.8% | 29,200 |
| 2010/06/04 | 52 | 53 | 52 | 53 | -1 | -1.9% | 11,800 |
| 2010/06/03 | 53 | 54 | 52 | 54 | +2 | +3.8% | 13,900 |
| 2010/06/02 | 52 | 52 | 52 | 52 | ±0 | ±0% | 3,100 |
| 2010/06/01 | 53 | 54 | 52 | 52 | -1 | -1.9% | 1,600 |
| 2010/05/31 | 52 | 53 | 52 | 53 | +1 | +1.9% | 11,500 |
| 2010/05/28 | 54 | 54 | 52 | 52 | ±0 | ±0% | 14,100 |
| 2010/05/27 | 50 | 53 | 49 | 52 | +1 | +2% | 23,600 |
3501～
3550
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
