ククレブ・アドバイザーズ（276A）の株価チャート
株価
6/19
- 前日 (6/18)
- 3,050
- 始値
- 3,080
- 高値
- 3,110
- 安値
- 2,920
- 終値 -2.95%
- 2,960
- 出来高 -17.98%
- 18,700
乖離率
- 株価（5日）
移動平均値 - -0.64%
2,979 - 株価（25日）
移動平均値 - +3.1%
2,871 - 出来高（5日）
移動平均値 - -39.21%
30,760
2026/01/22～2026/06/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/19 | 3,080 | 3,110 | 2,920 | 2,960 | -2.95% | 18,700 | 150億9203万 | +3.1% | 21.39 | 3.31 |
| 06/18 | 2,999 | 3,070 | 2,933 | 3,050 | +2.49% | 22,800 | 155億5091万 | +6.05% | 22.04 | 3.41 |
| 06/17 | 3,105 | 3,145 | 2,975 | 2,976 | -3.53% | 46,000 | 151億7361万 | +3.48% | 21.5 | 3.33 |
| 06/16 | 2,841 | 3,085 | 2,825 | 3,085 | +9.32% | 49,000 | 157億2936万 | +6.86% | 22.29 | 3.45 |
| 06/15 | 2,761 | 2,877 | 2,761 | 2,822 | +2.66% | 17,300 | 143億8841万 | -2.42% | 20.39 | 3.15 |
| 06/12 | 2,754 | 2,782 | 2,671 | 2,749 | -0.18% | 28,100 | 140億1621万 | -5.47% | 19.86 | 3.07 |
| 06/11 | 2,726 | 2,754 | 2,666 | 2,754 | -0.76% | 21,600 | 140億4170万 | -6.01% | 19.9 | 3.08 |
| 06/10 | 2,792 | 2,854 | 2,675 | 2,775 | -1.21% | 46,700 | 141億4878万 | -6.09% | 20.05 | 3.1 |
| 06/09 | 2,921 | 2,944 | 2,791 | 2,809 | -0.74% | 21,300 | 143億2213万 | -5.58% | 20.3 | 3.14 |
| 06/08 | 2,886 | 2,934 | 2,802 | 2,830 | -3.54% | 34,100 | 144億2920万 | -5.54% | 20.45 | 3.16 |
| 06/05 | 2,770 | 2,974 | 2,770 | 2,934 | +5.92% | 29,900 | 149億5946万 | -2.78% | 21.2 | 3.28 |
| 06/04 | 2,716 | 2,793 | 2,716 | 2,770 | +0.69% | 24,800 | 141億2328万 | -8.46% | 20.02 | 3.1 |
| 06/03 | 2,822 | 2,823 | 2,696 | 2,751 | -2.52% | 35,100 | 140億2641万 | -9.66% | 19.88 | 3.08 |
| 06/02 | 2,723 | 2,850 | 2,687 | 2,822 | +4.71% | 36,400 | 143億8841万 | -7.93% | 20.39 | 3.15 |
| 06/01 | 2,850 | 2,868 | 2,660 | 2,695 | -3.75% | 47,300 | 137億4088万 | -12.64% | 19.47 | 3.01 |
| 05/29 | 2,900 | 2,900 | 2,775 | 2,800 | -2.47% | 61,600 | 142億7624万 | -10.14% | 20.23 | 3.13 |
| 05/28 | 2,838 | 2,890 | 2,785 | 2,871 | +1.2% | 46,600 | 146億3825万 | -8.27% | 20.75 | 3.21 |
| 05/27 | 2,830 | 2,865 | 2,793 | 2,837 | +0.85% | 34,600 | 144億6489万 | -9.82% | 20.5 | 3.17 |
| 05/26 | 2,950 | 2,979 | 2,813 | 2,813 | -3.89% | 40,600 | 143億4253万 | -10.95% | 20.33 | 3.14 |
| 05/25 | 2,960 | 2,998 | 2,875 | 2,927 | -1.45% | 44,900 | 149億2377万 | -7.72% | 21.15 | 3.27 |
| 05/22 | 2,871 | 2,970 | 2,869 | 2,970 | +3.27% | 31,900 | 151億4302万 | -6.49% | 21.46 | 3.32 |
| 05/21 | 2,965 | 3,000 | 2,870 | 2,876 | -2.24% | 44,100 | 146億6374万 | -10.04% | 20.78 | 3.22 |
| 05/20 | 3,020 | 3,020 | 2,906 | 2,942 | -1.01% | 43,500 | 150億25万 | -8.72% | 21.26 | 3.29 |
| 05/19 | 3,030 | 3,110 | 2,970 | 2,972 | -0.44% | 58,500 | 151億5321万 | -8.5% | 21.47 | 3.32 |
| 05/18 | 3,085 | 3,100 | 2,944 | 2,985 | -3.24% | 72,100 | 152億1950万 | -8.91% | 21.57 | 3.34 |
| 05/15 | 3,120 | 3,180 | 3,055 | 3,085 | +0.82% | 49,000 | 157億2936万 | -6.52% | 22.29 | 3.45 |
| 05/14 | 3,260 | 3,260 | 3,040 | 3,060 | -5.7% | 72,900 | 156億189万 | -7.75% | 22.11 | 3.42 |
| 05/13 | 3,210 | 3,315 | 3,150 | 3,245 | +1.09% | 56,200 | 165億4515万 | -2.79% | 23.45 | 3.63 |
| 05/12 | 3,240 | 3,360 | 3,190 | 3,210 | -0.47% | 48,800 | 163億6669万 | -4.06% | 23.19 | 3.59 |
| 05/11 | 3,295 | 3,300 | 3,180 | 3,225 | -2.27% | 51,000 | 164億4317万 | -3.93% | 23.3 | 3.61 |
| 05/08 | 3,370 | 3,395 | 3,300 | 3,300 | -2.37% | 26,900 | 168億2557万 | -1.87% | 23.84 | 3.69 |
| 05/07 | 3,325 | 3,425 | 3,265 | 3,380 | +3.68% | 62,900 | 172億3347万 | +0.45% | 24.42 | 3.78 |
| 05/01 | 3,260 | 3,305 | 3,210 | 3,260 | -2.1% | 62,500 | 166億2163万 | -3.12% | 23.56 | 3.64 |
| 04/30 | 3,380 | 3,450 | 3,315 | 3,330 | -2.06% | 55,300 | 169億7853万 | -1.1% | 24.06 | 3.72 |
| 04/28 | 3,180 | 3,415 | 3,180 | 3,400 | +8.63% | 102,400 | 173億3544万 | +0.74% | 24.57 | 3.8 |
| 04/27 | 3,195 | 3,200 | 3,090 | 3,130 | -3.25% | 59,500 | 159億5880万 | -7.26% | 22.62 | 3.5 |
| 04/24 | 3,250 | 3,295 | 3,215 | 3,235 | -0.46% | 50,500 | 164億9416万 | -4.26% | 23.38 | 3.62 |
| 04/23 | 3,295 | 3,350 | 3,200 | 3,250 | -2.11% | 66,000 | 165億7064万 | -4.02% | 23.48 | 3.63 |
| 04/22 | 3,570 | 3,570 | 3,310 | 3,320 | -4.46% | 111,200 | 169億2755万 | -2.18% | 23.99 | 3.71 |
| 04/21 | 3,415 | 3,530 | 3,260 | 3,475 | +10.49% | 232,300 | 177億1784万 | +2.39% | 25.11 | 3.88 |
| 04/20 | 3,300 | 3,335 | 3,140 | 3,145 | -4.12% | 55,200 | 160億3528万 | -7.12% | 22.72 | 3.52 |
| 04/17 | 3,160 | 3,360 | 3,150 | 3,280 | +3.47% | 85,700 | 167億2360万 | -3.3% | 23.7 | 3.67 |
| 04/16 | 3,150 | 3,270 | 3,150 | 3,170 | +1.6% | 58,400 | 161億6275万 | -6.52% | 22.91 | 3.54 |
| 04/15 | 3,060 | 3,145 | 2,990 | 3,120 | +2.97% | 102,500 | 159億781万 | -8.21% | 22.54 | 3.49 |
| 04/14 | 3,150 | 3,225 | 2,960 | 3,030 | -13.18% | 315,300 | 154億4893万 | -11.04% | 21.89 | 3.39 |
| 04/13 | 3,500 | 3,540 | 3,425 | 3,490 | -1.55% | 92,200 | 177億9432万 | +2.26% | 25.22 | 3.9 |
| 04/10 | 3,575 | 3,615 | 3,495 | 3,545 | -0.7% | 43,600 | 180億7474万 | +3.96% | 25.62 | 3.96 |
| 04/09 | 3,695 | 3,695 | 3,530 | 3,570 | -3.12% | 54,000 | 182億221万 | +4.91% | 25.8 | 3.99 |
| 04/08 | 3,680 | 3,685 | 3,605 | 3,685 | +3.8% | 53,500 | 187億8856万 | +8.77% | 26.63 | 4.12 |
| 04/07 | 3,560 | 3,650 | 3,530 | 3,550 | +0.85% | 43,400 | 181億24万 | +5.06% | 25.65 | 3.97 |
| 04/06 | 3,600 | 3,645 | 3,500 | 3,520 | -1.81% | 55,100 | 179億4728万 | +3.99% | 25.43 | 3.94 |
| 04/03 | 3,500 | 3,675 | 3,490 | 3,585 | +3.91% | 66,000 | 182億7869万 | +5.41% | 25.9 | 4.01 |
| 04/02 | 3,545 | 3,610 | 3,390 | 3,450 | -0.72% | 54,800 | 175億9037万 | +1.53% | 24.93 | 3.86 |
| 04/01 | 3,460 | 3,535 | 3,435 | 3,475 | +2.51% | 46,000 | 177億1784万 | +2.03% | 25.11 | 3.88 |
| 03/31 | 3,380 | 3,430 | 3,285 | 3,390 | +1.35% | 38,700 | 172億8445万 | -0.41% | 24.5 | 3.79 |
| 03/30 | 3,265 | 3,365 | 3,215 | 3,345 | -0.74% | 42,900 | 170億5501万 | -2.36% | 24.17 | 3.74 |
| 03/27 | 3,305 | 3,430 | 3,300 | 3,370 | +1.81% | 39,600 | 171億8248万 | -2.52% | 24.35 | 3.77 |
| 03/26 | 3,495 | 3,495 | 3,295 | 3,310 | -6.1% | 61,100 | 168億7656万 | -5.51% | 23.92 | 3.7 |
| 03/25 | 3,500 | 3,575 | 3,475 | 3,525 | +3.37% | 46,600 | 179億7277万 | -0.84% | 25.47 | 3.94 |
| 03/24 | 3,375 | 3,450 | 3,350 | 3,410 | +5.41% | 68,300 | 173億8643万 | -4.85% | 24.64 | 3.81 |
| 03/23 | 3,260 | 3,320 | 3,225 | 3,235 | -4.85% | 51,100 | 164億8769万 | -10.29% | 23.38 | 3.62 |
| 03/19 | 3,405 | 3,500 | 3,370 | 3,400 | -1.73% | 52,100 | 173億2864万 | -6.59% | 24.57 | 3.8 |
| 03/18 | 3,320 | 3,500 | 3,320 | 3,460 | +4.22% | 46,200 | 176億3444万 | -5.44% | 25 | 3.87 |
| 03/17 | 3,335 | 3,415 | 3,290 | 3,320 | +1.53% | 33,700 | 169億2091万 | -9.98% | 23.99 | 3.71 |
| 03/16 | 3,250 | 3,330 | 3,140 | 3,270 | -0.61% | 69,000 | 166億6607万 | -12.31% | 23.63 | 3.66 |
| 03/13 | 3,220 | 3,355 | 3,185 | 3,290 | +1.08% | 41,800 | 167億6801万 | -13.1% | 23.77 | 3.68 |
| 03/12 | 3,305 | 3,350 | 3,250 | 3,255 | -3.56% | 38,600 | 165億8962万 | -15.45% | 23.52 | 3.64 |
| 03/11 | 3,315 | 3,450 | 3,315 | 3,375 | +2.74% | 52,500 | 172億122万 | -13.19% | 24.39 | 3.77 |
| 03/10 | 3,310 | 3,330 | 3,220 | 3,285 | +2.34% | 56,100 | 167億4252万 | -15.86% | 23.74 | 3.67 |
| 03/09 | 3,180 | 3,285 | 3,095 | 3,210 | -6% | 138,000 | 163億6027万 | -17.63% | 23.19 | 3.59 |
| 03/06 | 3,385 | 3,520 | 3,350 | 3,415 | +0.89% | 68,800 | 174億509万 | -11.8% | 24.68 | 3.82 |
| 03/05 | 3,330 | 3,455 | 3,300 | 3,385 | +6.11% | 97,400 | 172億5219万 | -11.73% | 24.46 | 3.78 |
| 03/04 | 3,255 | 3,390 | 3,120 | 3,190 | -7.67% | 206,300 | 162億5834万 | -16.03% | 23.05 | 3.57 |
| 03/03 | 3,660 | 3,705 | 3,455 | 3,455 | -6.75% | 124,500 | 176億896万 | -8.48% | 24.96 | 3.86 |
| 03/02 | 3,770 | 3,820 | 3,675 | 3,705 | -5.24% | 93,900 | 188億8312万 | -0.94% | 26.77 | 4.14 |
| 02/27 | 3,580 | 3,910 | 3,565 | 3,910 | +10.92% | 139,300 | 199億2794万 | +5.88% | 28.25 | 4.37 |
| 02/26 | 3,655 | 3,655 | 3,400 | 3,525 | -3.03% | 118,200 | 179億6572万 | -3.05% | 25.47 | 3.94 |
| 02/25 | 3,480 | 3,745 | 3,480 | 3,635 | +5.82% | 130,800 | 185億2635万 | +1.03% | 26.27 | 4.06 |
| 02/24 | 3,890 | 3,890 | 3,350 | 3,435 | -12.48% | 265,700 | 175億702万 | -3.43% | 24.82 | 3.84 |
| 02/20 | 4,140 | 4,175 | 3,895 | 3,925 | -5.19% | 129,700 | 200億321万 | +11.19% | 28.36 | 4.39 |
| 02/19 | 4,515 | 4,540 | 4,115 | 4,140 | -8% | 188,200 | 210億9893万 | +18.76% | 29.91 | 4.63 |
| 02/18 | 4,555 | 4,755 | 4,310 | 4,500 | -2.7% | 295,300 | 229億3362万 | +30.55% | 32.52 | 5.03 |
| 02/17 | 4,380 | 4,745 | 4,280 | 4,625 | +8.82% | 387,400 | 235億7066万 | +36.47% | 33.42 | 5.17 |
| 02/16 | 4,015 | 4,440 | 4,005 | 4,250 | +7.73% | 258,400 | 216億5953万 | +27.51% | 30.71 | 4.75 |
| 02/13 | 4,045 | 4,270 | 3,900 | 3,945 | -3.9% | 219,900 | 201億514万 | +20.09% | 28.51 | 4.41 |
| 02/12 | 3,930 | 4,155 | 3,900 | 4,105 | +6.35% | 379,500 | 209億2055万 | +26.39% | 29.66 | 4.59 |
| 02/10 | 4,130 | 4,310 | 3,760 | 3,860 | -7.88% | 391,100 | 196億7194万 | +20.44% | 27.89 | 4.31 |
| 02/09 | 4,440 | 4,620 | 4,040 | 4,190 | -3.46% | 557,000 | 213億5374万 | +32.09% | 30.28 | 4.68 |
| 02/06 | 4,455 | 4,730 | 4,015 | 4,340 | -7.86% | 900,500 | 221億1820万 | +38.97% | 31.36 | 4.85 |
| 02/05 | 4,920 | 5,590 | 4,490 | 4,710 | -3.68% | 1,827,300 | 240億385万 | +53.27% | 34.03 | 5.26 |
| 02/04 | 4,235 | 4,890 | 4,145 | 4,890 | +16.71% | 1,379,500 | 249億2120万 | +62.08% | 35.33 | 5.46 |
| 02/03 | 3,860 | 4,435 | 3,545 | 4,190 | +10.55% | 1,938,800 | 213億5374万 | +42.28% | 30.28 | 4.68 |
| 02/02 | 3,550 | 3,790 | 3,425 | 3,790 | +22.65% | 596,900 | 193億1520万 | +30.87% | 27.39 | 4.24 |
| 01/30 | 3,090 | 3,090 | 2,950 | 3,090 | +19.49% | 418,700 | 157億4775万 | +7.93% | 22.33 | 3.45 |
| 01/29 | 2,499 | 2,612 | 2,499 | 2,586 | +3.86% | 64,300 | 131億7918万 | -9.36% | 18.69 | 2.89 |
| 01/28 | 2,525 | 2,635 | 2,488 | 2,490 | -0.52% | 76,500 | 126億8993万 | -12.91% | 17.99 | 2.78 |
| 01/27 | 2,563 | 2,579 | 2,475 | 2,503 | -3.21% | 57,300 | 127億5618万 | -12.88% | 18.09 | 2.8 |
| 01/26 | 2,520 | 2,618 | 2,520 | 2,586 | +0.62% | 53,100 | 131億7918万 | -10.52% | 18.69 | 2.89 |
| 01/23 | 2,535 | 2,620 | 2,511 | 2,570 | +1.82% | 38,600 | 130億9764万 | -11.47% | 18.57 | 2.87 |
| 01/22 | 2,497 | 2,535 | 2,480 | 2,524 | +1.45% | 58,600 | 128億6321万 | -13.53% | 18.24 | 2.82 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 8月期 | 8,190 8/22 | 972 12/10 | 4,753,600 11/28 | +83.02% 1/20 | -12.68% 7/4 |
| 最新 | 2,960 2026/6/19 | 18,700 | +3.1% 2,871 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 121%（2.21倍）
- 2026/06/19 vs 2025/12/30
- 0%（1倍）
- 過去安値
972円（2024/12/10） - 205%（3.05倍）
2,960円（6/19）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
