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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 97 | 112 | 97 | 101 | +5 | +5.2% | 5,984,900 |
| 2025/09/12 | 100 | 101 | 96 | 96 | -3 | -3% | 714,900 |
| 2025/09/11 | 101 | 101 | 98 | 99 | -2 | -2% | 622,800 |
| 2025/09/10 | 101 | 105 | 99 | 101 | +2 | +2% | 1,159,800 |
| 2025/09/09 | 108 | 108 | 98 | 99 | -5 | -4.8% | 3,826,100 |
| 2025/09/08 | 100 | 117 | 100 | 104 | +8 | +8.3% | 12,098,600 |
| 2025/09/05 | 103 | 103 | 95 | 96 | -6 | -5.9% | 2,954,400 |
| 2025/09/04 | 112 | 117 | 100 | 102 | -15 | -12.8% | 7,019,100 |
| 2025/09/03 | 101 | 148 | 96 | 117 | +16 | +15.8% | 41,742,300 |
| 2025/09/02 | 91 | 109 | 91 | 101 | +10 | +11% | 4,332,300 |
| 2025/09/01 | 91 | 93 | 91 | 91 | ±0 | ±0% | 358,200 |
| 2025/08/29 | 88 | 91 | 88 | 91 | +3 | +3.4% | 368,800 |
| 2025/08/28 | 87 | 89 | 87 | 88 | +2 | +2.3% | 135,300 |
| 2025/08/27 | 88 | 89 | 86 | 86 | -2 | -2.3% | 290,800 |
| 2025/08/26 | 90 | 90 | 86 | 88 | -2 | -2.2% | 626,500 |
| 2025/08/25 | 86 | 91 | 86 | 90 | +4 | +4.7% | 500,100 |
| 2025/08/22 | 85 | 87 | 85 | 86 | +1 | +1.2% | 257,300 |
| 2025/08/21 | 85 | 85 | 84 | 85 | +1 | +1.2% | 14,600 |
| 2025/08/20 | 85 | 85 | 83 | 84 | -1 | -1.2% | 94,000 |
| 2025/08/19 | 85 | 85 | 84 | 85 | ±0 | ±0% | 54,200 |
| 2025/08/18 | 84 | 85 | 83 | 85 | +2 | +2.4% | 127,500 |
| 2025/08/15 | 84 | 84 | 83 | 83 | -1 | -1.2% | 135,700 |
| 2025/08/14 | 83 | 84 | 83 | 84 | +1 | +1.2% | 94,500 |
| 2025/08/13 | 83 | 84 | 83 | 83 | ±0 | ±0% | 92,700 |
| 2025/08/12 | 83 | 83 | 82 | 83 | +1 | +1.2% | 95,700 |
| 2025/08/08 | 82 | 83 | 82 | 82 | ±0 | ±0% | 52,600 |
| 2025/08/07 | 82 | 83 | 81 | 82 | -1 | -1.2% | 45,100 |
| 2025/08/06 | 81 | 83 | 81 | 83 | +2 | +2.5% | 98,400 |
| 2025/08/05 | 82 | 82 | 81 | 81 | ±0 | ±0% | 14,400 |
| 2025/08/04 | 81 | 81 | 80 | 81 | ±0 | ±0% | 152,500 |
| 2025/08/01 | 81 | 82 | 81 | 81 | ±0 | ±0% | 34,400 |
| 2025/07/31 | 82 | 82 | 81 | 81 | -1 | -1.2% | 70,800 |
| 2025/07/30 | 83 | 83 | 82 | 82 | -1 | -1.2% | 138,000 |
| 2025/07/29 | 84 | 84 | 83 | 83 | ±0 | ±0% | 27,800 |
| 2025/07/28 | 84 | 84 | 83 | 83 | -1 | -1.2% | 21,000 |
| 2025/07/25 | 83 | 84 | 83 | 84 | +1 | +1.2% | 44,200 |
| 2025/07/24 | 83 | 84 | 83 | 83 | ±0 | ±0% | 15,100 |
| 2025/07/23 | 83 | 84 | 83 | 83 | ±0 | ±0% | 58,500 |
| 2025/07/22 | 83 | 85 | 83 | 83 | ±0 | ±0% | 192,200 |
| 2025/07/18 | 84 | 84 | 82 | 83 | ±0 | ±0% | 73,600 |
| 2025/07/17 | 84 | 85 | 82 | 83 | -1 | -1.2% | 203,000 |
| 2025/07/16 | 84 | 85 | 82 | 84 | -1 | -1.2% | 354,200 |
| 2025/07/15 | 87 | 87 | 84 | 85 | -2 | -2.3% | 204,200 |
| 2025/07/14 | 88 | 88 | 86 | 87 | ±0 | ±0% | 160,200 |
| 2025/07/11 | 87 | 89 | 87 | 87 | -1 | -1.1% | 106,700 |
| 2025/07/10 | 87 | 88 | 86 | 88 | +1 | +1.1% | 88,300 |
| 2025/07/09 | 87 | 87 | 85 | 87 | +1 | +1.2% | 108,600 |
| 2025/07/08 | 85 | 87 | 85 | 86 | -1 | -1.1% | 37,800 |
| 2025/07/07 | 85 | 87 | 85 | 87 | +3 | +3.6% | 71,600 |
| 2025/07/04 | 87 | 87 | 84 | 84 | -2 | -2.3% | 177,700 |
1～
50
件表示中 / 3784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 | 10,100円 | +5.8% | +8.5% | 0.99% | 17.29倍 | 1.29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・車両ファンド展開 |
| マリオン | 50,700円 | +11.3% | +14.9% | 1.18% | 9.93倍 | 0.92倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
| ファストステジ | - | -7.8% | -71.8% | - | - | - |
|
- |
| アズ企画 | 287,700円 | +8.6% | +8.1% | 1.04% | 7.43倍 | 1.28倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
