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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 79 | 80 | 78 | 79 | +1 | +1.3% | 31,900 |
| 2025/04/30 | 79 | 80 | 78 | 78 | -1 | -1.3% | 294,700 |
| 2025/04/28 | 77 | 79 | 77 | 79 | +2 | +2.6% | 129,300 |
| 2025/04/25 | 79 | 80 | 77 | 77 | -1 | -1.3% | 315,300 |
| 2025/04/24 | 80 | 80 | 78 | 78 | ±0 | ±0% | 153,600 |
| 2025/04/23 | 79 | 85 | 77 | 78 | ±0 | ±0% | 4,200,500 |
| 2025/04/22 | 77 | 85 | 76 | 78 | ±0 | ±0% | 5,334,400 |
| 2025/04/21 | 77 | 88 | 75 | 78 | +2 | +2.6% | 5,332,400 |
| 2025/04/18 | 76 | 77 | 76 | 76 | -1 | -1.3% | 26,000 |
| 2025/04/17 | 77 | 82 | 75 | 77 | ±0 | ±0% | 1,000,900 |
| 2025/04/16 | 78 | 79 | 77 | 77 | -1 | -1.3% | 114,000 |
| 2025/04/15 | 78 | 79 | 77 | 78 | ±0 | ±0% | 100,900 |
| 2025/04/14 | 79 | 80 | 76 | 78 | ±0 | ±0% | 112,300 |
| 2025/04/11 | 74 | 79 | 74 | 78 | +2 | +2.6% | 131,400 |
| 2025/04/10 | 77 | 78 | 75 | 76 | +4 | +5.6% | 168,600 |
| 2025/04/09 | 73 | 73 | 72 | 72 | -1 | -1.4% | 72,900 |
| 2025/04/08 | 72 | 74 | 72 | 73 | +4 | +5.8% | 86,000 |
| 2025/04/07 | 69 | 71 | 65 | 69 | -4 | -5.5% | 338,100 |
| 2025/04/04 | 76 | 77 | 70 | 73 | -4 | -5.2% | 584,600 |
| 2025/04/03 | 77 | 78 | 76 | 77 | -2 | -2.5% | 231,200 |
| 2025/04/02 | 81 | 81 | 79 | 79 | -2 | -2.5% | 177,100 |
| 2025/04/01 | 81 | 81 | 80 | 81 | +1 | +1.3% | 199,300 |
| 2025/03/31 | 81 | 91 | 78 | 80 | -2 | -2.4% | 3,480,400 |
| 2025/03/28 | 83 | 92 | 80 | 82 | -2 | -2.4% | 1,834,300 |
| 2025/03/27 | 83 | 84 | 83 | 84 | ±0 | ±0% | 39,100 |
| 2025/03/26 | 84 | 85 | 83 | 84 | ±0 | ±0% | 28,500 |
| 2025/03/25 | 85 | 85 | 84 | 84 | ±0 | ±0% | 42,600 |
| 2025/03/24 | 85 | 85 | 84 | 84 | -1 | -1.2% | 27,200 |
| 2025/03/21 | 85 | 85 | 84 | 85 | ±0 | ±0% | 59,700 |
| 2025/03/19 | 85 | 85 | 83 | 85 | +1 | +1.2% | 73,500 |
| 2025/03/18 | 85 | 85 | 83 | 84 | -1 | -1.2% | 98,900 |
| 2025/03/17 | 83 | 85 | 82 | 85 | +3 | +3.7% | 103,600 |
| 2025/03/14 | 83 | 83 | 82 | 82 | ±0 | ±0% | 12,700 |
| 2025/03/13 | 82 | 83 | 81 | 82 | ±0 | ±0% | 26,800 |
| 2025/03/12 | 81 | 82 | 81 | 82 | +1 | +1.2% | 46,700 |
| 2025/03/11 | 82 | 82 | 80 | 81 | -2 | -2.4% | 90,400 |
| 2025/03/10 | 82 | 83 | 82 | 83 | ±0 | ±0% | 59,400 |
| 2025/03/07 | 82 | 83 | 81 | 83 | +1 | +1.2% | 24,800 |
| 2025/03/06 | 82 | 83 | 81 | 82 | +1 | +1.2% | 73,900 |
| 2025/03/05 | 80 | 82 | 80 | 81 | ±0 | ±0% | 30,300 |
| 2025/03/04 | 81 | 82 | 80 | 81 | -1 | -1.2% | 69,200 |
| 2025/03/03 | 81 | 82 | 81 | 82 | +2 | +2.5% | 45,100 |
| 2025/02/28 | 80 | 81 | 80 | 80 | -2 | -2.4% | 56,200 |
| 2025/02/27 | 81 | 82 | 81 | 82 | ±0 | ±0% | 30,300 |
| 2025/02/26 | 83 | 83 | 80 | 82 | -1 | -1.2% | 100,600 |
| 2025/02/25 | 84 | 84 | 82 | 83 | -1 | -1.2% | 45,700 |
| 2025/02/21 | 83 | 84 | 82 | 84 | +1 | +1.2% | 39,900 |
| 2025/02/20 | 85 | 85 | 82 | 83 | -2 | -2.4% | 156,100 |
| 2025/02/19 | 83 | 85 | 83 | 85 | +2 | +2.4% | 111,900 |
| 2025/02/18 | 83 | 83 | 82 | 83 | ±0 | ±0% | 64,600 |
1～
50
件表示中 / 3691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 | 7,900円 | +5.8% | +8.5% | 1.27% | 13.53倍 | 0.97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を展開 |
| ＲＩＳＥ | 3,200円 | +10.0% | +300.0% | 0.00% | - | 1.50倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| グローベルス | - | +5.1% | -70.2% | - | - | - |
|
- |
| エリアクエスト | 17,400円 | +3.1% | +20.5% | 1.72% | 17.43倍 | 2.18倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| アズ企画 | 241,800円 | +8.6% | +8.1% | 1.24% | 5.73倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
