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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 2025/03/27 | 3,375 | 3,375 | 3,200 | 3,310 | -65 | -1.9% | 72,200 |
| 2025/03/26 | 3,080 | 3,375 | 2,990 | 3,375 | +295 | +9.6% | 108,600 |
| 2025/03/25 | 3,230 | 3,255 | 3,050 | 3,080 | -140 | -4.3% | 65,900 |
| 2025/03/24 | 3,290 | 3,290 | 3,200 | 3,220 | -70 | -2.1% | 44,300 |
| 2025/03/21 | 3,275 | 3,420 | 3,235 | 3,290 | +50 | +1.5% | 94,700 |
| 2025/03/19 | 3,280 | 3,310 | 3,170 | 3,240 | -5 | -0.2% | 105,900 |
| 2025/03/18 | 2,977 | 3,260 | 2,925 | 3,245 | +259 | +8.7% | 133,400 |
| 2025/03/17 | 3,020 | 3,050 | 2,888 | 2,986 | +55 | +1.9% | 91,700 |
| 2025/03/14 | 2,775 | 2,970 | 2,691 | 2,931 | +160 | +5.8% | 81,900 |
| 2025/03/13 | 2,762 | 2,840 | 2,741 | 2,771 | -47 | -1.7% | 63,800 |
| 2025/03/12 | 2,832 | 2,939 | 2,806 | 2,818 | -8 | -0.3% | 79,200 |
| 2025/03/11 | 2,518 | 2,870 | 2,451 | 2,826 | +208 | +7.9% | 143,100 |
| 2025/03/10 | 2,968 | 2,968 | 2,550 | 2,618 | -274 | -9.5% | 219,900 |
| 2025/03/07 | 3,020 | 3,295 | 2,824 | 2,892 | -173 | -5.6% | 227,700 |
| 2025/03/06 | 3,015 | 3,185 | 2,962 | 3,065 | +35 | +1.2% | 78,900 |
| 2025/03/05 | 3,035 | 3,045 | 2,941 | 3,030 | -5 | -0.2% | 35,500 |
| 2025/03/04 | 2,942 | 3,035 | 2,939 | 3,035 | +46 | +1.5% | 56,900 |
| 2025/03/03 | 3,180 | 3,180 | 2,871 | 2,989 | -61 | -2% | 122,500 |
| 2025/02/28 | 3,095 | 3,130 | 2,970 | 3,050 | -115 | -3.6% | 102,900 |
| 2025/02/27 | 3,145 | 3,420 | 3,040 | 3,165 | -25 | -0.8% | 199,500 |
| 2025/02/26 | 3,020 | 3,330 | 3,020 | 3,190 | +260 | +8.9% | 271,100 |
| 2025/02/25 | 3,140 | 3,165 | 2,858 | 2,930 | -195 | -6.2% | 159,200 |
| 2025/02/21 | 2,836 | 3,200 | 2,831 | 3,125 | +298 | +10.5% | 170,500 |
| 2025/02/20 | 2,860 | 2,877 | 2,811 | 2,827 | -31 | -1.1% | 46,600 |
| 2025/02/19 | 2,822 | 2,859 | 2,795 | 2,858 | +33 | +1.2% | 44,900 |
| 2025/02/18 | 2,877 | 2,977 | 2,776 | 2,825 | -53 | -1.8% | 128,500 |
| 2025/02/17 | 2,954 | 3,125 | 2,871 | 2,878 | -6 | -0.2% | 174,100 |
| 2025/02/14 | 2,745 | 3,145 | 2,702 | 2,884 | +122 | +4.4% | 200,100 |
| 2025/02/13 | 2,878 | 2,878 | 2,695 | 2,762 | -83 | -2.9% | 92,200 |
| 2025/02/12 | 2,879 | 2,917 | 2,693 | 2,845 | -33 | -1.1% | 154,100 |
| 2025/02/10 | 2,810 | 3,050 | 2,755 | 2,878 | +68 | +2.4% | 167,800 |
| 2025/02/07 | 2,850 | 2,920 | 2,668 | 2,810 | +7 | +0.2% | 149,800 |
| 2025/02/06 | 2,690 | 2,870 | 2,660 | 2,803 | +163 | +6.2% | 276,000 |
101～
150
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
