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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
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
