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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 94 | 94 | 87 | 87 | -6 | -6.5% | 1,017,700 |
2023/02/22 | 97 | 104 | 92 | 93 | +1 | +1.1% | 4,129,200 |
2023/02/21 | 88 | 93 | 87 | 92 | +4 | +4.5% | 674,300 |
2023/02/20 | 86 | 90 | 85 | 88 | +3 | +3.5% | 773,100 |
2023/02/17 | 85 | 88 | 83 | 85 | +1 | +1.2% | 502,800 |
2023/02/16 | 82 | 86 | 81 | 84 | +3 | +3.7% | 794,800 |
2023/02/15 | 82 | 83 | 81 | 81 | -1 | -1.2% | 112,600 |
2023/02/14 | 82 | 83 | 82 | 82 | ±0 | ±0% | 71,900 |
2023/02/13 | 83 | 84 | 82 | 82 | -1 | -1.2% | 165,000 |
2023/02/10 | 84 | 84 | 83 | 83 | -1 | -1.2% | 69,800 |
2023/02/09 | 83 | 84 | 82 | 84 | +1 | +1.2% | 172,700 |
2023/02/08 | 83 | 84 | 82 | 83 | ±0 | ±0% | 118,100 |
2023/02/07 | 84 | 84 | 82 | 83 | -1 | -1.2% | 121,500 |
2023/02/06 | 83 | 84 | 83 | 84 | +1 | +1.2% | 64,400 |
2023/02/03 | 84 | 84 | 83 | 83 | ±0 | ±0% | 130,400 |
2023/02/02 | 83 | 84 | 82 | 83 | ±0 | ±0% | 365,100 |
2023/02/01 | 82 | 83 | 82 | 83 | ±0 | ±0% | 81,300 |
2023/01/31 | 82 | 83 | 81 | 83 | +2 | +2.5% | 94,800 |
2023/01/30 | 82 | 83 | 81 | 81 | -1 | -1.2% | 115,500 |
2023/01/27 | 82 | 83 | 81 | 82 | ±0 | ±0% | 181,000 |
2023/01/26 | 83 | 84 | 82 | 82 | -1 | -1.2% | 82,200 |
2023/01/25 | 83 | 84 | 82 | 83 | ±0 | ±0% | 117,500 |
2023/01/24 | 83 | 83 | 82 | 83 | +1 | +1.2% | 106,200 |
2023/01/23 | 83 | 83 | 81 | 82 | -1 | -1.2% | 344,200 |
2023/01/20 | 83 | 83 | 81 | 83 | ±0 | ±0% | 208,400 |
2023/01/19 | 83 | 84 | 82 | 83 | ±0 | ±0% | 256,100 |
2023/01/18 | 82 | 84 | 82 | 83 | +1 | +1.2% | 148,700 |
2023/01/17 | 84 | 84 | 81 | 82 | -2 | -2.4% | 546,000 |
2023/01/16 | 88 | 88 | 83 | 84 | -3 | -3.4% | 707,500 |
2023/01/13 | 87 | 94 | 87 | 87 | +1 | +1.2% | 999,500 |
2023/01/12 | 88 | 88 | 86 | 86 | -1 | -1.1% | 287,400 |
2023/01/11 | 87 | 89 | 86 | 87 | +1 | +1.2% | 297,300 |
2023/01/10 | 84 | 87 | 83 | 86 | +3 | +3.6% | 248,600 |
2023/01/06 | 81 | 85 | 81 | 83 | +1 | +1.2% | 341,200 |
2023/01/05 | 82 | 82 | 80 | 82 | +1 | +1.2% | 140,300 |
2023/01/04 | 84 | 84 | 81 | 81 | -2 | -2.4% | 110,100 |
2022/12/30 | 83 | 85 | 82 | 83 | +1 | +1.2% | 320,200 |
2022/12/29 | 82 | 82 | 80 | 82 | +1 | +1.2% | 239,400 |
2022/12/28 | 84 | 84 | 81 | 81 | -3 | -3.6% | 592,600 |
2022/12/27 | 85 | 86 | 83 | 84 | -2 | -2.3% | 391,800 |
2022/12/26 | 84 | 88 | 83 | 86 | +2 | +2.4% | 246,600 |
2022/12/23 | 85 | 87 | 83 | 84 | -1 | -1.2% | 448,600 |
2022/12/22 | 87 | 87 | 85 | 85 | -1 | -1.2% | 286,600 |
2022/12/21 | 86 | 89 | 85 | 86 | -3 | -3.4% | 622,700 |
2022/12/20 | 94 | 102 | 87 | 89 | ±0 | ±0% | 3,750,000 |
2022/12/19 | 90 | 92 | 87 | 89 | -2 | -2.2% | 802,700 |
2022/12/16 | 95 | 98 | 91 | 91 | -6 | -6.2% | 1,795,200 |
2022/12/15 | 109 | 114 | 96 | 97 | -2 | -2% | 7,196,100 |
2022/12/14 | 98 | 106 | 95 | 99 | -1 | -1% | 4,258,800 |
2022/12/13 | 117 | 132 | 95 | 100 | -2 | -2% | 15,303,500 |
301~
350
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