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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 3,015 | 3,185 | 2,962 | 3,065 | +35 | +1.2% | 78,900 |
| 2025/03/05 | 3,035 | 3,045 | 2,941 | 3,030 | -5 | -0.2% | 35,500 |
| 2025/03/04 | 2,942 | 3,035 | 2,939 | 3,035 | +46 | +1.5% | 56,900 |
| 2025/03/03 | 3,180 | 3,180 | 2,871 | 2,989 | -61 | -2% | 122,500 |
| 2025/02/28 | 3,095 | 3,130 | 2,970 | 3,050 | -115 | -3.6% | 102,900 |
| 2025/02/27 | 3,145 | 3,420 | 3,040 | 3,165 | -25 | -0.8% | 199,500 |
| 2025/02/26 | 3,020 | 3,330 | 3,020 | 3,190 | +260 | +8.9% | 271,100 |
| 2025/02/25 | 3,140 | 3,165 | 2,858 | 2,930 | -195 | -6.2% | 159,200 |
| 2025/02/21 | 2,836 | 3,200 | 2,831 | 3,125 | +298 | +10.5% | 170,500 |
| 2025/02/20 | 2,860 | 2,877 | 2,811 | 2,827 | -31 | -1.1% | 46,600 |
| 2025/02/19 | 2,822 | 2,859 | 2,795 | 2,858 | +33 | +1.2% | 44,900 |
| 2025/02/18 | 2,877 | 2,977 | 2,776 | 2,825 | -53 | -1.8% | 128,500 |
| 2025/02/17 | 2,954 | 3,125 | 2,871 | 2,878 | -6 | -0.2% | 174,100 |
| 2025/02/14 | 2,745 | 3,145 | 2,702 | 2,884 | +122 | +4.4% | 200,100 |
| 2025/02/13 | 2,878 | 2,878 | 2,695 | 2,762 | -83 | -2.9% | 92,200 |
| 2025/02/12 | 2,879 | 2,917 | 2,693 | 2,845 | -33 | -1.1% | 154,100 |
| 2025/02/10 | 2,810 | 3,050 | 2,755 | 2,878 | +68 | +2.4% | 167,800 |
| 2025/02/07 | 2,850 | 2,920 | 2,668 | 2,810 | +7 | +0.2% | 149,800 |
| 2025/02/06 | 2,690 | 2,870 | 2,660 | 2,803 | +163 | +6.2% | 276,000 |
| 2025/02/05 | 2,255 | 2,660 | 2,225 | 2,640 | +419 | +18.9% | 278,200 |
| 2025/02/04 | 2,200 | 2,270 | 2,155 | 2,221 | +28 | +1.3% | 88,800 |
| 2025/02/03 | 2,155 | 2,211 | 2,151 | 2,193 | -7 | -0.3% | 44,700 |
| 2025/01/31 | 2,180 | 2,200 | 2,071 | 2,200 | ±0 | ±0% | 112,300 |
| 2025/01/30 | 2,275 | 2,305 | 2,160 | 2,200 | -105 | -4.6% | 96,300 |
| 2025/01/29 | 2,295 | 2,430 | 2,257 | 2,305 | +55 | +2.4% | 153,100 |
| 2025/01/28 | 2,210 | 2,312 | 2,163 | 2,250 | +35 | +1.6% | 76,900 |
| 2025/01/27 | 2,301 | 2,323 | 2,197 | 2,215 | -70 | -3.1% | 97,900 |
| 2025/01/24 | 2,145 | 2,285 | 2,108 | 2,285 | +90 | +4.1% | 164,100 |
| 2025/01/23 | 2,363 | 2,400 | 2,167 | 2,195 | -245 | -10% | 429,600 |
| 2025/01/22 | 2,281 | 2,593 | 2,268 | 2,440 | +140 | +6.1% | 800,500 |
1～
50
件表示中 / 84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 | 306,500円 | +73.4% | +51.4% | 0.65% | 30.40倍 | 13.40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 |
| アンビション | 196,000円 | +26.7% | +23.7% | 5.36% | 6.03倍 | 1.99倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| 毎コムネット | 74,700円 | +6.1% | +2.3% | 4.15% | 8.66倍 | 1.12倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
| コロンビア | 369,000円 | +88.8% | +19.4% | 3.74% | 4.66倍 | 1.06倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
