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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 43 | 44 | 43 | 44 | ±0 | ±0% | 11,500 |
| 2010/08/12 | 47 | 48 | 40 | 44 | -3 | -6.4% | 44,400 |
| 2010/08/11 | 48 | 49 | 47 | 47 | -2 | -4.1% | 16,800 |
| 2010/08/10 | 48 | 49 | 47 | 49 | +1 | +2.1% | 20,800 |
| 2010/08/09 | 48 | 49 | 47 | 48 | -2 | -4% | 83,100 |
| 2010/08/06 | 49 | 50 | 49 | 50 | ±0 | ±0% | 1,600 |
| 2010/08/05 | 50 | 50 | 49 | 50 | +1 | +2% | 4,600 |
| 2010/08/04 | 48 | 49 | 48 | 49 | ±0 | ±0% | 18,800 |
| 2010/08/03 | 50 | 51 | 48 | 49 | -3 | -5.8% | 29,900 |
| 2010/08/02 | 50 | 52 | 49 | 52 | ±0 | ±0% | 36,600 |
| 2010/07/30 | 52 | 52 | 50 | 52 | ±0 | ±0% | 8,400 |
| 2010/07/29 | 51 | 52 | 50 | 52 | +2 | +4% | 5,800 |
| 2010/07/28 | 50 | 50 | 49 | 50 | ±0 | ±0% | 7,500 |
| 2010/07/27 | 49 | 51 | 49 | 50 | ±0 | ±0% | 16,900 |
| 2010/07/26 | 50 | 50 | 49 | 50 | +1 | +2% | 4,400 |
| 2010/07/23 | 50 | 50 | 48 | 49 | +1 | +2.1% | 13,500 |
| 2010/07/22 | 49 | 49 | 48 | 48 | -1 | -2% | 33,700 |
| 2010/07/21 | 50 | 50 | 49 | 49 | -3 | -5.8% | 11,900 |
| 2010/07/20 | 50 | 52 | 50 | 52 | ±0 | ±0% | 3,300 |
| 2010/07/16 | 51 | 52 | 50 | 52 | ±0 | ±0% | 10,900 |
| 2010/07/15 | 52 | 52 | 51 | 52 | ±0 | ±0% | 10,300 |
| 2010/07/14 | 51 | 52 | 50 | 52 | +1 | +2% | 7,700 |
| 2010/07/13 | 51 | 51 | 51 | 51 | ±0 | ±0% | 2,100 |
| 2010/07/12 | 51 | 51 | 51 | 51 | +1 | +2% | 5,600 |
| 2010/07/09 | 50 | 51 | 50 | 50 | -1 | -2% | 21,000 |
| 2010/07/08 | 52 | 52 | 51 | 51 | -1 | -1.9% | 6,300 |
| 2010/07/07 | 52 | 52 | 51 | 52 | ±0 | ±0% | 10,400 |
| 2010/07/06 | 51 | 52 | 51 | 52 | ±0 | ±0% | 6,000 |
| 2010/07/05 | 51 | 52 | 50 | 52 | ±0 | ±0% | 7,100 |
| 2010/07/02 | 51 | 52 | 51 | 52 | +2 | +4% | 5,400 |
| 2010/07/01 | 49 | 53 | 49 | 50 | +2 | +4.2% | 24,200 |
| 2010/06/30 | 55 | 56 | 48 | 48 | -1 | -2% | 125,300 |
| 2010/06/29 | 50 | 51 | 49 | 49 | -2 | -3.9% | 47,100 |
| 2010/06/28 | 53 | 53 | 51 | 51 | -2 | -3.8% | 28,400 |
| 2010/06/25 | 53 | 53 | 51 | 53 | ±0 | ±0% | 30,700 |
| 2010/06/24 | 54 | 55 | 53 | 53 | -1 | -1.9% | 27,600 |
| 2010/06/23 | 55 | 59 | 53 | 54 | -4 | -6.9% | 143,600 |
| 2010/06/22 | 53 | 65 | 52 | 58 | +5 | +9.4% | 274,200 |
| 2010/06/21 | 52 | 55 | 52 | 53 | +1 | +1.9% | 10,200 |
| 2010/06/18 | 53 | 53 | 52 | 52 | -2 | -3.7% | 7,700 |
| 2010/06/17 | 54 | 54 | 53 | 54 | ±0 | ±0% | 10,000 |
| 2010/06/16 | 53 | 55 | 53 | 54 | +1 | +1.9% | 19,800 |
| 2010/06/15 | 52 | 53 | 52 | 53 | ±0 | ±0% | 1,900 |
| 2010/06/14 | 52 | 54 | 52 | 53 | +1 | +1.9% | 2,100 |
| 2010/06/11 | 53 | 54 | 52 | 52 | -1 | -1.9% | 14,400 |
| 2010/06/10 | 50 | 53 | 50 | 53 | +2 | +3.9% | 3,600 |
| 2010/06/09 | 51 | 51 | 51 | 51 | ±0 | ±0% | 4,200 |
| 2010/06/08 | 50 | 51 | 50 | 51 | ±0 | ±0% | 9,900 |
| 2010/06/07 | 50 | 51 | 50 | 51 | -2 | -3.8% | 29,200 |
| 2010/06/04 | 52 | 53 | 52 | 53 | -1 | -1.9% | 11,800 |
3601～
3650
件表示中 / 3692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 | 7,800円 | +5.8% | +8.5% | 1.28% | 13.36倍 | 0.96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 |
| グローベルス | - | +5.1% | -70.2% | - | - | - |
|
- |
| エリアクエスト | 17,300円 | +3.1% | +20.5% | 1.73% | 17.33倍 | 2.17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 | 241,900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 |
| ＭＴジェネック | 259,000円 | +1.9% | -25.4% | 1.54% | 13.94倍 | 0.70倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
市場注目の銘柄
チャート関連のコラム
