ククレブ・アドバイザーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,360 | 4,470 | 4,265 | 4,265 | -110 | -2.5% | 69,100 |
| 2025/05/20 | 4,350 | 4,500 | 4,190 | 4,375 | +220 | +5.3% | 111,700 |
| 2025/05/19 | 4,230 | 4,290 | 4,100 | 4,155 | -90 | -2.1% | 54,800 |
| 2025/05/16 | 4,340 | 4,385 | 4,220 | 4,245 | -60 | -1.4% | 60,700 |
| 2025/05/15 | 4,330 | 4,400 | 4,230 | 4,305 | -60 | -1.4% | 61,000 |
| 2025/05/14 | 3,900 | 4,450 | 3,860 | 4,365 | +555 | +14.6% | 217,500 |
| 2025/05/13 | 3,735 | 3,810 | 3,665 | 3,810 | +90 | +2.4% | 42,200 |
| 2025/05/12 | 3,705 | 3,810 | 3,680 | 3,720 | +30 | +0.8% | 55,200 |
| 2025/05/09 | 3,670 | 3,730 | 3,635 | 3,690 | -15 | -0.4% | 44,000 |
| 2025/05/08 | 3,830 | 3,880 | 3,680 | 3,705 | -110 | -2.9% | 60,600 |
| 2025/05/07 | 3,500 | 3,830 | 3,460 | 3,815 | +315 | +9% | 94,000 |
| 2025/05/02 | 3,500 | 3,560 | 3,435 | 3,500 | -5 | -0.1% | 50,000 |
| 2025/05/01 | 3,570 | 3,680 | 3,430 | 3,505 | -65 | -1.8% | 83,800 |
| 2025/04/30 | 3,710 | 3,710 | 3,530 | 3,570 | -30 | -0.8% | 42,400 |
| 2025/04/28 | 3,570 | 3,635 | 3,525 | 3,600 | ±0 | ±0% | 39,400 |
| 2025/04/25 | 3,665 | 3,780 | 3,600 | 3,600 | -25 | -0.7% | 55,000 |
| 2025/04/24 | 3,805 | 3,805 | 3,550 | 3,625 | -155 | -4.1% | 101,700 |
| 2025/04/23 | 3,875 | 3,940 | 3,700 | 3,780 | -25 | -0.7% | 115,500 |
| 2025/04/22 | 3,860 | 3,960 | 3,765 | 3,805 | -55 | -1.4% | 76,900 |
| 2025/04/21 | 3,790 | 3,915 | 3,665 | 3,860 | +110 | +2.9% | 85,000 |
| 2025/04/18 | 3,855 | 3,955 | 3,705 | 3,750 | -75 | -2% | 115,000 |
| 2025/04/17 | 3,455 | 3,875 | 3,455 | 3,825 | +335 | +9.6% | 181,700 |
| 2025/04/16 | 3,665 | 3,710 | 3,425 | 3,490 | -160 | -4.4% | 94,300 |
| 2025/04/15 | 3,340 | 3,830 | 3,300 | 3,650 | +170 | +4.9% | 292,500 |
| 2025/04/14 | 3,600 | 3,600 | 3,460 | 3,480 | -140 | -3.9% | 140,500 |
| 2025/04/11 | 3,505 | 3,620 | 3,450 | 3,620 | +110 | +3.1% | 60,500 |
| 2025/04/10 | 3,645 | 3,645 | 3,410 | 3,510 | +145 | +4.3% | 91,800 |
| 2025/04/09 | 3,400 | 3,670 | 3,275 | 3,365 | -50 | -1.5% | 90,200 |
| 2025/04/08 | 3,165 | 3,425 | 3,105 | 3,415 | +491 | +16.8% | 165,200 |
| 2025/04/07 | 2,745 | 3,255 | 2,745 | 2,924 | -141 | -4.6% | 143,100 |
| 2025/04/04 | 2,950 | 3,070 | 2,800 | 3,065 | +78 | +2.6% | 118,800 |
| 2025/04/03 | 2,840 | 3,030 | 2,832 | 2,987 | -3 | -0.1% | 55,700 |
| 2025/04/02 | 3,040 | 3,050 | 2,878 | 2,990 | -4 | -0.1% | 61,100 |
| 2025/04/01 | 3,140 | 3,160 | 2,984 | 2,994 | -86 | -2.8% | 44,300 |
| 2025/03/31 | 3,200 | 3,255 | 3,025 | 3,080 | -185 | -5.7% | 71,900 |
| 2025/03/28 | 3,310 | 3,355 | 3,225 | 3,265 | -45 | -1.4% | 39,200 |
| 2025/03/27 | 3,375 | 3,375 | 3,200 | 3,310 | -65 | -1.9% | 72,200 |
| 2025/03/26 | 3,080 | 3,375 | 2,990 | 3,375 | +295 | +9.6% | 108,600 |
| 2025/03/25 | 3,230 | 3,255 | 3,050 | 3,080 | -140 | -4.3% | 65,900 |
| 2025/03/24 | 3,290 | 3,290 | 3,200 | 3,220 | -70 | -2.1% | 44,300 |
| 2025/03/21 | 3,275 | 3,420 | 3,235 | 3,290 | +50 | +1.5% | 94,700 |
| 2025/03/19 | 3,280 | 3,310 | 3,170 | 3,240 | -5 | -0.2% | 105,900 |
| 2025/03/18 | 2,977 | 3,260 | 2,925 | 3,245 | +259 | +8.7% | 133,400 |
| 2025/03/17 | 3,020 | 3,050 | 2,888 | 2,986 | +55 | +1.9% | 91,700 |
| 2025/03/14 | 2,775 | 2,970 | 2,691 | 2,931 | +160 | +5.8% | 81,900 |
| 2025/03/13 | 2,762 | 2,840 | 2,741 | 2,771 | -47 | -1.7% | 63,800 |
| 2025/03/12 | 2,832 | 2,939 | 2,806 | 2,818 | -8 | -0.3% | 79,200 |
| 2025/03/11 | 2,518 | 2,870 | 2,451 | 2,826 | +208 | +7.9% | 143,100 |
| 2025/03/10 | 2,968 | 2,968 | 2,550 | 2,618 | -274 | -9.5% | 219,900 |
| 2025/03/07 | 3,020 | 3,295 | 2,824 | 2,892 | -173 | -5.6% | 227,700 |
1～
50
件表示中 / 114件
類似銘柄と比較する
現在ご覧いただいている「ククレブ」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 |
|---|---|---|---|---|---|---|---|---|
| ククレブ | 426,500円 | +73.4% | +51.4% | 0.47% | 42.30倍 | 9.14倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| フェイスＮＷ | 197,000円 | +17.0% | +21.8% | 6.09% | 5.72倍 | 1.99倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| パラカ | 183,400円 | +6.8% | +4.5% | 3.54% | 9.44倍 | 0.95倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ファースト住 | 99,100円 | +33.4% | +52.9% | 4.34% | 8.61倍 | 0.35倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| イノベーション | 94,000円 | +13.3% | +10.3% | 3.19% | 15.31倍 | 3.93倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
市場注目の銘柄
チャート関連のコラム
