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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,255 | 2,660 | 2,225 | 2,640 | +419 | +18.9% | 278,200 |
| 2025/02/04 | 2,200 | 2,270 | 2,155 | 2,221 | +28 | +1.3% | 88,800 |
| 2025/02/03 | 2,155 | 2,211 | 2,151 | 2,193 | -7 | -0.3% | 44,700 |
| 2025/01/31 | 2,180 | 2,200 | 2,071 | 2,200 | ±0 | ±0% | 112,300 |
| 2025/01/30 | 2,275 | 2,305 | 2,160 | 2,200 | -105 | -4.6% | 96,300 |
| 2025/01/29 | 2,295 | 2,430 | 2,257 | 2,305 | +55 | +2.4% | 153,100 |
| 2025/01/28 | 2,210 | 2,312 | 2,163 | 2,250 | +35 | +1.6% | 76,900 |
| 2025/01/27 | 2,301 | 2,323 | 2,197 | 2,215 | -70 | -3.1% | 97,900 |
| 2025/01/24 | 2,145 | 2,285 | 2,108 | 2,285 | +90 | +4.1% | 164,100 |
| 2025/01/23 | 2,363 | 2,400 | 2,167 | 2,195 | -245 | -10% | 429,600 |
| 2025/01/22 | 2,281 | 2,593 | 2,268 | 2,440 | +140 | +6.1% | 800,500 |
| 2025/01/21 | 2,377 | 2,377 | 2,244 | 2,300 | -132 | -5.4% | 484,600 |
| 2025/01/20 | 2,222 | 2,490 | 2,133 | 2,432 | +197 | +8.8% | 1,606,500 |
| 2025/01/17 | 2,036 | 2,327 | 1,920 | 2,235 | +263 | +13.3% | 2,909,800 |
| 2025/01/16 | 1,972 | 1,972 | 1,905 | 1,972 | +400 | +25.4% | 207,600 |
| 2025/01/15 | 1,572 | 1,572 | 1,572 | 1,572 | +300 | +23.6% | 6,100 |
| 2025/01/14 | 1,392 | 1,427 | 1,262 | 1,272 | -103 | -7.5% | 240,600 |
| 2025/01/10 | 1,423 | 1,435 | 1,347 | 1,375 | -96 | -6.5% | 196,700 |
| 2025/01/09 | 1,560 | 1,699 | 1,407 | 1,471 | -52 | -3.4% | 544,800 |
| 2025/01/08 | 1,323 | 1,557 | 1,321 | 1,523 | +200 | +15.1% | 501,000 |
| 2025/01/07 | 1,363 | 1,380 | 1,300 | 1,323 | -57 | -4.1% | 107,500 |
| 2025/01/06 | 1,389 | 1,468 | 1,324 | 1,380 | +43 | +3.2% | 251,000 |
| 2024/12/30 | 1,231 | 1,427 | 1,227 | 1,337 | +151 | +12.7% | 549,100 |
| 2024/12/27 | 1,147 | 1,219 | 1,135 | 1,186 | +45 | +3.9% | 120,500 |
| 2024/12/26 | 1,148 | 1,149 | 1,121 | 1,141 | -7 | -0.6% | 77,100 |
| 2024/12/25 | 1,175 | 1,175 | 1,116 | 1,148 | -27 | -2.3% | 103,900 |
| 2024/12/24 | 1,160 | 1,198 | 1,150 | 1,175 | +13 | +1.1% | 87,300 |
| 2024/12/23 | 1,132 | 1,214 | 1,114 | 1,162 | +38 | +3.4% | 285,600 |
| 2024/12/20 | 1,039 | 1,135 | 1,033 | 1,124 | +92 | +8.9% | 227,300 |
| 2024/12/19 | 1,031 | 1,040 | 1,000 | 1,032 | -21 | -2% | 135,700 |
| 2024/12/18 | 1,100 | 1,100 | 1,051 | 1,053 | -37 | -3.4% | 63,200 |
| 2024/12/17 | 1,050 | 1,105 | 1,036 | 1,090 | +42 | +4% | 123,400 |
| 2024/12/16 | 1,038 | 1,055 | 1,015 | 1,048 | +15 | +1.5% | 72,700 |
| 2024/12/13 | 1,030 | 1,064 | 1,001 | 1,033 | +19 | +1.9% | 122,100 |
| 2024/12/12 | 1,072 | 1,095 | 1,012 | 1,014 | -72 | -6.6% | 155,700 |
| 2024/12/11 | 1,043 | 1,100 | 1,017 | 1,086 | +50 | +4.8% | 154,200 |
| 2024/12/10 | 1,096 | 1,103 | 972 | 1,036 | -65 | -5.9% | 486,300 |
| 2024/12/09 | 1,133 | 1,160 | 1,091 | 1,101 | -54 | -4.7% | 212,600 |
| 2024/12/06 | 1,082 | 1,170 | 1,060 | 1,155 | +43 | +3.9% | 343,000 |
| 2024/12/05 | 1,071 | 1,156 | 1,068 | 1,112 | +11 | +1% | 328,300 |
| 2024/12/04 | 1,185 | 1,194 | 1,089 | 1,101 | -84 | -7.1% | 814,900 |
| 2024/12/03 | 1,349 | 1,370 | 1,160 | 1,185 | -115 | -8.8% | 2,262,300 |
| 2024/12/02 | 1,158 | 1,300 | 1,117 | 1,300 | +162 | +14.2% | 2,484,800 |
| 2024/11/29 | 1,128 | 1,229 | 1,100 | 1,138 | +70 | +6.6% | 2,837,100 |
| 2024/11/28 | 1,250 | 1,324 | 1,068 | 1,068 | - | - | 4,753,600 |
151～
195
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
