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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 40 | 41 | 39 | 40 | -1 | -2.4% | 27,900 |
| 2010/11/17 | 40 | 41 | 39 | 41 | +1 | +2.5% | 5,500 |
| 2010/11/16 | 40 | 40 | 40 | 40 | ±0 | ±0% | 32,900 |
| 2010/11/15 | 39 | 40 | 39 | 40 | ±0 | ±0% | 46,700 |
| 2010/11/12 | 40 | 40 | 40 | 40 | +1 | +2.6% | 20,200 |
| 2010/11/11 | 39 | 40 | 39 | 39 | -2 | -4.9% | 24,100 |
| 2010/11/10 | 40 | 41 | 39 | 41 | +1 | +2.5% | 8,200 |
| 2010/11/09 | 40 | 40 | 39 | 40 | ±0 | ±0% | 7,900 |
| 2010/11/08 | 40 | 40 | 39 | 40 | ±0 | ±0% | 6,000 |
| 2010/11/05 | 38 | 40 | 38 | 40 | +1 | +2.6% | 13,800 |
| 2010/11/04 | 39 | 40 | 39 | 39 | -1 | -2.5% | 20,200 |
| 2010/11/02 | 40 | 40 | 38 | 40 | -1 | -2.4% | 31,400 |
| 2010/11/01 | 41 | 41 | 41 | 41 | ±0 | ±0% | 1,000 |
| 2010/10/29 | 42 | 42 | 41 | 41 | -1 | -2.4% | 2,100 |
| 2010/10/28 | 42 | 42 | 41 | 42 | ±0 | ±0% | 11,300 |
| 2010/10/27 | 41 | 42 | 41 | 42 | ±0 | ±0% | 12,600 |
| 2010/10/26 | 41 | 42 | 40 | 42 | +1 | +2.4% | 53,600 |
| 2010/10/25 | 43 | 43 | 41 | 41 | -2 | -4.7% | 26,900 |
| 2010/10/22 | 41 | 43 | 41 | 43 | ±0 | ±0% | 10,000 |
| 2010/10/21 | 43 | 43 | 42 | 43 | ±0 | ±0% | 8,500 |
| 2010/10/20 | 42 | 43 | 42 | 43 | +1 | +2.4% | 11,800 |
| 2010/10/19 | 42 | 43 | 42 | 42 | -1 | -2.3% | 10,500 |
| 2010/10/18 | 42 | 44 | 41 | 43 | ±0 | ±0% | 48,800 |
| 2010/10/15 | 44 | 44 | 43 | 43 | -5 | -10.4% | 79,400 |
| 2010/10/14 | 46 | 49 | 45 | 48 | +3 | +6.7% | 78,000 |
| 2010/10/13 | 44 | 45 | 44 | 45 | ±0 | ±0% | 2,700 |
| 2010/10/12 | 45 | 45 | 44 | 45 | ±0 | ±0% | 12,800 |
| 2010/10/08 | 45 | 45 | 44 | 45 | ±0 | ±0% | 17,400 |
| 2010/10/07 | 44 | 45 | 44 | 45 | -1 | -2.2% | 28,600 |
| 2010/10/06 | 44 | 46 | 43 | 46 | +3 | +7% | 38,300 |
| 2010/10/05 | 43 | 44 | 42 | 43 | -1 | -2.3% | 29,200 |
| 2010/10/04 | 45 | 45 | 44 | 44 | -1 | -2.2% | 25,800 |
| 2010/10/01 | 46 | 46 | 45 | 45 | -2 | -4.3% | 7,800 |
| 2010/09/30 | 46 | 47 | 46 | 47 | ±0 | ±0% | 12,000 |
| 2010/09/29 | 46 | 47 | 46 | 47 | +1 | +2.2% | 7,000 |
| 2010/09/28 | 45 | 47 | 45 | 46 | -1 | -2.1% | 8,000 |
| 2010/09/27 | 46 | 47 | 45 | 47 | +2 | +4.4% | 4,300 |
| 2010/09/24 | 48 | 48 | 45 | 45 | -3 | -6.3% | 27,200 |
| 2010/09/22 | 46 | 50 | 45 | 48 | +3 | +6.7% | 87,400 |
| 2010/09/21 | 45 | 47 | 45 | 45 | ±0 | ±0% | 6,600 |
| 2010/09/17 | 45 | 47 | 45 | 45 | -1 | -2.2% | 27,000 |
| 2010/09/16 | 46 | 47 | 45 | 46 | ±0 | ±0% | 15,000 |
| 2010/09/15 | 46 | 46 | 45 | 46 | ±0 | ±0% | 5,800 |
| 2010/09/14 | 48 | 49 | 46 | 46 | -2 | -4.2% | 12,300 |
| 2010/09/13 | 48 | 48 | 44 | 48 | -1 | -2% | 24,100 |
| 2010/09/10 | 51 | 51 | 47 | 49 | +2 | +4.3% | 48,600 |
| 2010/09/09 | 45 | 50 | 45 | 47 | +3 | +6.8% | 206,600 |
| 2010/09/08 | 43 | 44 | 43 | 44 | ±0 | ±0% | 19,900 |
| 2010/09/07 | 44 | 45 | 43 | 44 | ±0 | ±0% | 47,300 |
| 2010/09/06 | 44 | 44 | 42 | 44 | +1 | +2.3% | 40,700 |
3301～
3350
件表示中 / 3457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 | 9,000円 | +11.9% | +3.7% | 1.11% | 16.95倍 | 1.19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 |
| フロンティアＨＤ | - | +60.0% | +55.9% | - | - | - |
|
- |
| 大英産業 | 106,500円 | +7.8% | +0.5% | 2.16% | 6.61倍 | 0.47倍 |
|
九州全域と山口県を中心に分譲マンション、戸建て住宅を販売。中長期で配当性向３０％目標 |
| 東武住販 | 124,100円 | -3.6% | -34.2% | 2.98% | 13.46倍 | 0.83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 |
| ＢワンＨＤ | 81,100円 | +4.4% | +3.7% | 1.23% | 4.21倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
