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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/22 | 4,365 | 4,480 | 4,265 | 4,420 | +155 | +3.6% | 65,500 |
| 2025/05/21 | 4,360 | 4,470 | 4,265 | 4,265 | -110 | -2.5% | 69,100 |
| 2025/05/20 | 4,350 | 4,500 | 4,190 | 4,375 | +220 | +5.3% | 111,700 |
| 2025/05/19 | 4,230 | 4,290 | 4,100 | 4,155 | -90 | -2.1% | 54,800 |
| 2025/05/16 | 4,340 | 4,385 | 4,220 | 4,245 | -60 | -1.4% | 60,700 |
| 2025/05/15 | 4,330 | 4,400 | 4,230 | 4,305 | -60 | -1.4% | 61,000 |
| 2025/05/14 | 3,900 | 4,450 | 3,860 | 4,365 | +555 | +14.6% | 217,500 |
| 2025/05/13 | 3,735 | 3,810 | 3,665 | 3,810 | +90 | +2.4% | 42,200 |
| 2025/05/12 | 3,705 | 3,810 | 3,680 | 3,720 | +30 | +0.8% | 55,200 |
| 2025/05/09 | 3,670 | 3,730 | 3,635 | 3,690 | -15 | -0.4% | 44,000 |
| 2025/05/08 | 3,830 | 3,880 | 3,680 | 3,705 | -110 | -2.9% | 60,600 |
| 2025/05/07 | 3,500 | 3,830 | 3,460 | 3,815 | +315 | +9% | 94,000 |
| 2025/05/02 | 3,500 | 3,560 | 3,435 | 3,500 | -5 | -0.1% | 50,000 |
| 2025/05/01 | 3,570 | 3,680 | 3,430 | 3,505 | -65 | -1.8% | 83,800 |
| 2025/04/30 | 3,710 | 3,710 | 3,530 | 3,570 | -30 | -0.8% | 42,400 |
| 2025/04/28 | 3,570 | 3,635 | 3,525 | 3,600 | ±0 | ±0% | 39,400 |
| 2025/04/25 | 3,665 | 3,780 | 3,600 | 3,600 | -25 | -0.7% | 55,000 |
| 2025/04/24 | 3,805 | 3,805 | 3,550 | 3,625 | -155 | -4.1% | 101,700 |
| 2025/04/23 | 3,875 | 3,940 | 3,700 | 3,780 | -25 | -0.7% | 115,500 |
| 2025/04/22 | 3,860 | 3,960 | 3,765 | 3,805 | -55 | -1.4% | 76,900 |
| 2025/04/21 | 3,790 | 3,915 | 3,665 | 3,860 | +110 | +2.9% | 85,000 |
| 2025/04/18 | 3,855 | 3,955 | 3,705 | 3,750 | -75 | -2% | 115,000 |
| 2025/04/17 | 3,455 | 3,875 | 3,455 | 3,825 | +335 | +9.6% | 181,700 |
| 2025/04/16 | 3,665 | 3,710 | 3,425 | 3,490 | -160 | -4.4% | 94,300 |
| 2025/04/15 | 3,340 | 3,830 | 3,300 | 3,650 | +170 | +4.9% | 292,500 |
| 2025/04/14 | 3,600 | 3,600 | 3,460 | 3,480 | -140 | -3.9% | 140,500 |
| 2025/04/11 | 3,505 | 3,620 | 3,450 | 3,620 | +110 | +3.1% | 60,500 |
| 2025/04/10 | 3,645 | 3,645 | 3,410 | 3,510 | +145 | +4.3% | 91,800 |
| 2025/04/09 | 3,400 | 3,670 | 3,275 | 3,365 | -50 | -1.5% | 90,200 |
| 2025/04/08 | 3,165 | 3,425 | 3,105 | 3,415 | +491 | +16.8% | 165,200 |
| 2025/04/07 | 2,745 | 3,255 | 2,745 | 2,924 | -141 | -4.6% | 143,100 |
| 2025/04/04 | 2,950 | 3,070 | 2,800 | 3,065 | +78 | +2.6% | 118,800 |
| 2025/04/03 | 2,840 | 3,030 | 2,832 | 2,987 | -3 | -0.1% | 55,700 |
| 2025/04/02 | 3,040 | 3,050 | 2,878 | 2,990 | -4 | -0.1% | 61,100 |
| 2025/04/01 | 3,140 | 3,160 | 2,984 | 2,994 | -86 | -2.8% | 44,300 |
| 2025/03/31 | 3,200 | 3,255 | 3,025 | 3,080 | -185 | -5.7% | 71,900 |
| 2025/03/28 | 3,310 | 3,355 | 3,225 | 3,265 | -45 | -1.4% | 39,200 |
1～
50
件表示中 / 128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 | 559,000円 | +73.4% | +51.4% | 0.36% | 55.43倍 | 11.98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 |
| フジ住 | 67,800円 | +1.7% | -18.4% | 4.72% | 6.60倍 | 0.44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 |
| 穴吹興産 | 211,800円 | +0.4% | -23.1% | 2.74% | 6.46倍 | 0.52倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| ＡｎｄＤｏＨＬＤ | 121,600円 | +3.6% | +15.7% | 3.70% | 9.19倍 | 1.38倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| 日神ＧＨＤ | 50,900円 | +10.2% | +10.8% | 4.52% | 10.33倍 | 0.34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
