ククレブ・アドバイザーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,890 | 6,280 | 5,860 | 6,250 | +350 | +5.9% | 148,700 |
| 2025/07/31 | 5,990 | 6,080 | 5,840 | 5,900 | -90 | -1.5% | 75,300 |
| 2025/07/30 | 5,840 | 6,100 | 5,810 | 5,990 | +150 | +2.6% | 86,600 |
| 2025/07/29 | 5,820 | 5,950 | 5,810 | 5,840 | -60 | -1% | 54,600 |
| 2025/07/28 | 5,580 | 5,970 | 5,580 | 5,900 | +280 | +5% | 125,700 |
| 2025/07/25 | 5,580 | 5,620 | 5,490 | 5,620 | +30 | +0.5% | 55,000 |
| 2025/07/24 | 5,650 | 5,730 | 5,560 | 5,590 | -10 | -0.2% | 60,900 |
| 2025/07/23 | 5,800 | 5,850 | 5,530 | 5,600 | -20 | -0.4% | 137,300 |
| 2025/07/22 | 5,250 | 5,640 | 5,250 | 5,620 | +400 | +7.7% | 122,500 |
| 2025/07/18 | 5,340 | 5,360 | 5,180 | 5,220 | -40 | -0.8% | 85,200 |
| 2025/07/17 | 5,510 | 5,510 | 5,150 | 5,260 | -250 | -4.5% | 143,200 |
| 2025/07/16 | 5,090 | 5,560 | 5,070 | 5,510 | +50 | +0.9% | 212,700 |
| 2025/07/15 | 5,900 | 6,060 | 5,460 | 5,460 | -1,000 | -15.5% | 466,800 |
| 2025/07/14 | 5,990 | 6,460 | 5,990 | 6,460 | +340 | +5.6% | 190,200 |
| 2025/07/11 | 6,330 | 6,390 | 6,040 | 6,120 | -210 | -3.3% | 127,400 |
| 2025/07/10 | 6,210 | 6,370 | 5,970 | 6,330 | +160 | +2.6% | 189,700 |
| 2025/07/09 | 5,880 | 6,170 | 5,700 | 6,170 | +430 | +7.5% | 243,500 |
| 2025/07/08 | 5,210 | 5,740 | 5,170 | 5,740 | +460 | +8.7% | 195,000 |
| 2025/07/07 | 4,875 | 5,340 | 4,875 | 5,280 | +405 | +8.3% | 155,500 |
| 2025/07/04 | 5,010 | 5,170 | 4,850 | 4,875 | -80 | -1.6% | 139,400 |
| 2025/07/03 | 4,855 | 5,050 | 4,830 | 4,955 | +45 | +0.9% | 94,200 |
| 2025/07/02 | 5,250 | 5,310 | 4,910 | 4,910 | -330 | -6.3% | 157,200 |
| 2025/07/01 | 5,260 | 5,350 | 5,110 | 5,240 | ±0 | ±0% | 110,800 |
| 2025/06/30 | 5,540 | 5,570 | 5,150 | 5,240 | -500 | -8.7% | 308,900 |
| 2025/06/27 | 6,250 | 6,260 | 5,560 | 5,740 | -420 | -6.8% | 219,500 |
| 2025/06/26 | 5,750 | 6,430 | 5,750 | 6,160 | +410 | +7.1% | 364,200 |
| 2025/06/25 | 5,650 | 5,800 | 5,350 | 5,750 | -200 | -3.4% | 433,800 |
| 2025/06/24 | 7,120 | 7,580 | 5,580 | 5,950 | -1,130 | -16% | 1,412,100 |
| 2025/06/23 | 6,500 | 7,160 | 6,450 | 7,080 | +380 | +5.7% | 262,600 |
| 2025/06/20 | 6,520 | 6,790 | 6,480 | 6,700 | +280 | +4.4% | 243,500 |
| 2025/06/19 | 6,090 | 6,470 | 5,990 | 6,420 | +360 | +5.9% | 191,900 |
| 2025/06/18 | 6,070 | 6,290 | 5,980 | 6,060 | +90 | +1.5% | 169,900 |
| 2025/06/17 | 5,920 | 6,010 | 5,810 | 5,970 | +110 | +1.9% | 144,500 |
| 2025/06/16 | 5,800 | 5,970 | 5,700 | 5,860 | +70 | +1.2% | 115,400 |
| 2025/06/13 | 5,830 | 5,840 | 5,640 | 5,790 | +60 | +1% | 65,100 |
| 2025/06/12 | 5,520 | 5,850 | 5,500 | 5,730 | +190 | +3.4% | 99,500 |
| 2025/06/11 | 5,740 | 5,780 | 5,530 | 5,540 | -110 | -1.9% | 103,200 |
| 2025/06/10 | 5,640 | 5,870 | 5,510 | 5,650 | +40 | +0.7% | 134,600 |
| 2025/06/09 | 5,620 | 5,750 | 5,430 | 5,610 | +190 | +3.5% | 193,700 |
| 2025/06/06 | 5,070 | 5,420 | 5,040 | 5,420 | +250 | +4.8% | 150,700 |
| 2025/06/05 | 4,865 | 5,330 | 4,815 | 5,170 | +505 | +10.8% | 342,800 |
| 2025/06/04 | 4,470 | 4,745 | 4,470 | 4,665 | +165 | +3.7% | 86,200 |
| 2025/06/03 | 4,590 | 4,600 | 4,390 | 4,500 | -85 | -1.9% | 68,700 |
| 2025/06/02 | 4,460 | 4,600 | 4,360 | 4,585 | +195 | +4.4% | 62,600 |
| 2025/05/30 | 4,440 | 4,545 | 4,380 | 4,390 | -35 | -0.8% | 56,400 |
| 2025/05/29 | 4,435 | 4,640 | 4,340 | 4,425 | +30 | +0.7% | 110,600 |
| 2025/05/28 | 4,525 | 4,575 | 4,350 | 4,395 | +210 | +5% | 152,800 |
| 2025/05/27 | 4,175 | 4,320 | 4,145 | 4,185 | +15 | +0.4% | 44,400 |
| 2025/05/26 | 4,300 | 4,360 | 4,130 | 4,170 | -70 | -1.7% | 82,700 |
| 2025/05/23 | 4,350 | 4,400 | 4,020 | 4,240 | -180 | -4.1% | 135,200 |
1～
50
件表示中 / 165件
類似銘柄と比較する
現在ご覧いただいている「ククレブ」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 |
|---|---|---|---|---|---|---|---|---|
| ククレブ | 625,000円 | +104.9% | +57.5% | 0.35% | 57.67倍 | 13.39倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| ビーロット | 149,400円 | +16.4% | +7.6% | 4.69% | 6.46倍 | 1.57倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| クリアル | 495,000円 | +19.6% | +36.6% | 0.71% | 16.61倍 | 5.77倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
| フジ住 | 70,400円 | +1.7% | -18.4% | 4.55% | 6.85倍 | 0.46倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| 日神ＧＨＤ | 53,300円 | +10.2% | +10.8% | 4.32% | 10.82倍 | 0.36倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
市場注目の銘柄
チャート関連のコラム
