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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 7,210 | 7,380 | 7,060 | 7,260 | +100 | +1.4% | 39,700 |
| 2025/09/12 | 7,090 | 7,200 | 6,920 | 7,160 | +150 | +2.1% | 51,200 |
| 2025/09/11 | 7,110 | 7,110 | 6,910 | 7,010 | -100 | -1.4% | 37,100 |
| 2025/09/10 | 7,040 | 7,140 | 6,930 | 7,110 | +110 | +1.6% | 32,900 |
| 2025/09/09 | 7,130 | 7,270 | 6,880 | 7,000 | ±0 | ±0% | 78,300 |
| 2025/09/08 | 7,150 | 7,470 | 7,000 | 7,000 | ±0 | ±0% | 101,100 |
| 2025/09/05 | 6,870 | 7,050 | 6,740 | 7,000 | +390 | +5.9% | 94,400 |
| 2025/09/04 | 6,800 | 6,800 | 6,480 | 6,610 | -290 | -4.2% | 99,100 |
| 2025/09/03 | 7,080 | 7,160 | 6,890 | 6,900 | -180 | -2.5% | 70,000 |
| 2025/09/02 | 7,410 | 7,500 | 7,050 | 7,080 | -320 | -4.3% | 71,900 |
| 2025/09/01 | 7,540 | 7,620 | 7,310 | 7,400 | -290 | -3.8% | 49,000 |
| 2025/08/29 | 7,750 | 7,900 | 7,640 | 7,690 | +10 | +0.1% | 60,300 |
| 2025/08/28 | 7,370 | 7,730 | 7,370 | 7,680 | +400 | +5.5% | 68,000 |
| 2025/08/27 | 7,590 | 7,700 | 7,280 | 7,280 | -310 | -4.1% | 61,000 |
| 2025/08/26 | 7,560 | 7,840 | 7,560 | 7,590 | ±0 | ±0% | 69,400 |
| 2025/08/25 | 8,100 | 8,170 | 7,510 | 7,590 | -380 | -4.8% | 119,200 |
| 2025/08/22 | 7,930 | 8,190 | 7,800 | 7,970 | +80 | +1% | 112,100 |
| 2025/08/21 | 7,910 | 7,910 | 7,640 | 7,890 | -20 | -0.3% | 87,400 |
| 2025/08/20 | 8,070 | 8,140 | 7,700 | 7,910 | -90 | -1.1% | 135,300 |
| 2025/08/19 | 7,750 | 8,150 | 7,620 | 8,000 | +400 | +5.3% | 202,300 |
| 2025/08/18 | 7,700 | 7,900 | 7,560 | 7,600 | +700 | +10.1% | 272,200 |
| 2025/08/15 | 6,800 | 6,980 | 6,710 | 6,900 | +130 | +1.9% | 127,100 |
| 2025/08/14 | 6,800 | 6,800 | 6,590 | 6,770 | -30 | -0.4% | 81,800 |
| 2025/08/13 | 6,500 | 6,890 | 6,450 | 6,800 | +400 | +6.3% | 168,600 |
| 2025/08/12 | 6,330 | 6,440 | 6,240 | 6,400 | +70 | +1.1% | 47,200 |
| 2025/08/08 | 6,270 | 6,390 | 6,170 | 6,330 | +60 | +1% | 48,700 |
| 2025/08/07 | 6,320 | 6,360 | 6,180 | 6,270 | -50 | -0.8% | 64,400 |
| 2025/08/06 | 6,480 | 6,640 | 6,270 | 6,320 | -100 | -1.6% | 116,200 |
| 2025/08/05 | 6,350 | 6,830 | 6,330 | 6,420 | +360 | +5.9% | 244,900 |
| 2025/08/04 | 6,250 | 6,420 | 6,040 | 6,060 | -190 | -3% | 116,800 |
| 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 |
1～
50
件表示中 / 195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 | 726,000円 | +104.9% | +57.5% | 0.30% | 67.48倍 | 15.67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 | 187,900円 | +16.4% | +7.6% | 3.73% | 8.12倍 | 1.88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 |
| グロバル社 | 111,600円 | -16.7% | -24.3% | 2.96% | 10.38倍 | 2.91倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| フジ住 | 82,000円 | +1.7% | -18.4% | 3.90% | 8.03倍 | 0.54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 |
| フェイスＮＷ | 275,100円 | +17.0% | +21.8% | 4.36% | 8.00倍 | 2.78倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
市場注目の銘柄
チャート関連のコラム
