3266 ファンドクリエーショングループ

時価総額

2021/11/30

2021/07/05～2021/11/30

株価＆時価総額の推移

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
2021
11/30	80	81	80	80	-1.23%	145,700	30億1194万	-6.98%	19.81	1.21
11/29	80	83	79	81	-5.81%	283,400	30億4959万	-6.9%	20.06	1.22
11/26	86	87	84	86	0%	103,600	32億3784万	-1.15%	21.29	1.3
11/25	85	86	84	86	+1.18%	56,200	32億3784万	-1.15%	21.29	1.3
11/24	84	85	84	85	+1.19%	51,500	32億19万	-2.3%	21.05	1.28
11/22	85	85	84	84	-1.18%	54,500	31億6254万	-3.45%	20.8	1.27
11/19	85	86	85	85	0%	15,700	32億19万	-2.3%	21.05	1.28
11/18	86	87	85	85	-1.16%	19,300	32億19万	-2.3%	21.05	1.28
11/17	86	87	86	86	-1.15%	34,300	32億3784万	-1.15%	21.29	1.3
11/16	87	87	86	87	0%	39,600	32億7549万	0%	21.54	1.31
11/15	87	87	86	87	0%	39,000	32億7549万	0%	21.54	1.31
11/12	86	87	85	87	+1.16%	29,400	32億7549万	0%	21.54	1.31
11/11	86	87	86	86	-1.15%	41,400	32億3784万	-1.15%	21.29	1.3
11/10	86	87	85	87	0%	91,200	32億7549万	0%	21.54	1.31
11/09	87	87	86	87	0%	107,500	32億7549万	0%	21.54	1.31
11/08	87	88	87	87	-1.14%	19,200	32億7549万	0%	21.54	1.31
11/05	87	89	87	88	0%	25,600	33億1314万	+1.15%	21.79	1.33
11/04	88	89	87	88	0%	28,000	33億1314万	0%	21.79	1.33
11/02	88	89	87	88	-1.12%	13,000	33億1314万	0%	21.79	1.33
11/01	89	89	88	89	+1.14%	47,800	33億5079万	+1.14%	22.04	1.34
10/29	88	89	88	88	-1.12%	67,100	33億1314万	0%	21.79	1.33
10/28	87	89	86	89	+1.14%	68,700	33億5079万	+1.14%	22.04	1.34
10/27	88	88	86	88	0%	54,100	33億1314万	0%	21.79	1.33
10/26	86	88	86	88	+2.33%	45,300	33億1314万	0%	21.79	1.33
10/25	87	88	86	86	-1.15%	103,700	32億3784万	-2.27%	21.29	1.3
10/22	85	87	85	87	+2.35%	89,500	32億7549万	-1.14%	21.54	1.31
10/21	86	86	85	85	-1.16%	62,500	32億19万	-4.49%	21.05	1.28
10/20	86	87	86	86	-1.15%	63,000	32億3784万	-3.37%	21.29	1.3
10/19	87	88	86	87	-1.14%	38,800	32億7549万	-2.25%	21.54	1.31
10/18	87	88	87	88	+1.15%	35,900	33億1314万	-2.22%	21.79	1.33
10/15	86	88	86	87	0%	73,100	32億7549万	-3.33%	21.54	1.31
10/14	86	87	86	87	+1.16%	46,000	32億7549万	-3.33%	21.54	1.31
10/13	87	87	85	86	-2.27%	115,700	32億3784万	-4.44%	21.29	1.3
10/12	88	88	87	88	0%	22,400	33億1314万	-2.22%	21.79	1.33
10/11	89	89	87	88	0%	111,400	33億1314万	-2.22%	21.79	1.33
10/08	87	88	86	88	+2.33%	66,700	33億1314万	-3.3%	21.79	1.33
10/07	86	87	85	86	+1.18%	91,400	32億3784万	-5.49%	21.29	1.3
10/06	87	88	85	85	-2.3%	95,800	32億19万	-6.59%	21.05	1.28
10/05	88	89	84	87	-2.25%	292,200	32億7549万	-4.4%	21.54	1.31
10/04	91	92	89	89	-1.11%	41,600	33億5079万	-2.2%	22.04	1.34
10/01	91	92	90	90	-2.17%	26,800	33億8844万	-1.1%	22.28	1.36
09/30	91	92	91	92	+2.22%	34,700	34億6374万	+1.1%	22.78	1.39
09/29	90	91	90	90	0%	70,800	33億8844万	-1.1%	22.28	1.36
09/28	91	92	90	90	-1.1%	48,700	33億8844万	-1.1%	22.28	1.36
09/27	90	92	90	91	+1.11%	65,500	34億2609万	0%	22.53	1.37
09/24	89	92	89	90	+2.27%	86,500	33億8844万	-1.1%	22.28	1.36
09/22	89	90	88	88	-3.3%	184,500	33億1314万	-3.3%	21.79	1.33
09/21	89	93	89	91	-1.09%	112,200	34億2609万	0%	22.53	1.37
09/17	89	92	89	92	+2.22%	53,500	34億6374万	+1.1%	22.78	1.39
09/16	93	93	90	90	-3.23%	131,300	33億8844万	-1.1%	22.28	1.36
09/15	94	95	93	93	-2.11%	52,800	35億139万	+2.2%	23.03	1.4
09/14	94	95	93	95	+1.06%	70,300	35億7669万	+4.4%	23.52	1.43
09/13	94	94	93	94	0%	30,100	35億3904万	+3.3%	23.28	1.42
09/10	92	94	92	94	+2.17%	32,500	35億3904万	+4.44%	23.28	1.42
09/09	93	93	92	92	0%	42,800	34億6374万	+2.22%	22.78	1.39
09/08	93	94	92	92	-1.08%	54,300	34億6374万	+2.22%	22.78	1.39
09/07	92	94	91	93	+1.09%	99,200	35億139万	+3.33%	23.03	1.4
09/06	91	92	90	92	+2.22%	62,400	34億6374万	+2.22%	22.78	1.39
09/03	89	91	89	90	0%	24,800	33億8844万	0%	22.28	1.36
09/02	92	92	89	90	-1.1%	139,600	33億8844万	0%	22.28	1.36
09/01	90	92	90	91	0%	28,700	34億2609万	+1.11%	22.53	1.37
08/31	92	92	91	91	0%	23,200	34億2609万	+1.11%	22.53	1.37
08/30	92	92	90	91	0%	73,800	34億2609万	+1.11%	22.53	1.37
08/27	91	91	90	91	0%	17,900	34億2609万	+1.11%	22.53	1.37
08/26	89	91	89	91	+1.11%	25,700	34億2609万	+1.11%	22.53	1.37
08/25	90	91	90	90	-1.1%	26,400	33億8844万	0%	22.28	1.36
08/24	88	91	88	91	+2.25%	80,100	34億2609万	+1.11%	22.53	1.37
08/23	88	89	88	89	+2.3%	11,800	33億5079万	-2.2%	22.04	1.34
08/20	88	89	87	87	-1.14%	54,500	32億7549万	-4.4%	21.54	1.31
08/19	88	90	88	88	-1.12%	76,600	33億1314万	-3.3%	21.79	1.33
08/18	86	89	86	89	+3.49%	129,100	33億5079万	-3.26%	22.04	1.34
08/17	89	90	86	86	-3.37%	168,600	32億3784万	-6.52%	21.29	1.3
08/16	92	92	89	89	-4.3%	167,000	33億5079万	-4.3%	22.04	1.34
08/13	92	94	91	93	+1.09%	108,800	35億139万	0%	23.03	1.4
08/12	91	92	90	92	+1.1%	155,300	34億6374万	-1.08%	22.78	1.39
08/11	94	96	90	91	+2.25%	483,000	34億2609万	-3.19%	22.53	1.37
08/10	89	91	89	89	+1.14%	146,000	33億5079万	-5.32%	22.04	1.34
08/06	88	90	88	88	0%	74,100	33億1314万	-6.38%	21.79	1.33
08/05	88	89	88	88	0%	26,000	33億1314万	-7.37%	21.79	1.33
08/04	88	89	88	88	-1.12%	46,100	33億1314万	-7.37%	21.79	1.33
08/03	89	90	88	89	-1.11%	37,700	33億5079万	-7.29%	22.04	1.34
08/02	88	90	88	90	+2.27%	22,400	33億8844万	-6.25%	22.28	1.36
07/30	91	91	88	88	-2.22%	78,300	33億1314万	-9.28%	21.79	1.33
07/29	90	91	89	90	0%	77,600	33億8844万	-7.22%	22.28	1.36
07/28	91	91	88	90	-1.1%	204,800	33億8844万	-8.16%	22.28	1.36
07/27	91	92	91	91	-1.09%	72,300	34億2609万	-7.14%	22.53	1.37
07/26	93	94	92	92	-1.08%	97,600	34億6374万	-7.07%	22.78	1.39
07/21	92	93	90	93	+1.09%	233,500	35億139万	-6.06%	23.03	1.4
07/20	91	94	91	92	-2.13%	204,100	34億6374万	-7.07%	22.78	1.39
07/19	95	96	92	94	-3.09%	335,000	35億3904万	-5.05%	23.28	1.42
07/16	98	98	96	97	-3%	232,600	36億5198万	-2.02%	24.02	1.46
07/15	100	101	98	100	0%	215,100	37億6493万	+1.01%	24.76	1.51
07/14	98	100	98	100	+1.01%	74,500	37億6493万	+1.01%	24.76	1.51
07/13	98	99	98	99	+1.02%	34,200	37億2728万	0%	24.51	1.49
07/12	98	100	98	98	0%	78,000	36億8963万	-1.01%	24.27	1.48
07/09	98	99	97	98	0%	65,700	36億8963万	-1.01%	24.27	1.48
07/08	100	100	98	98	-2.97%	100,800	36億8963万	-1.01%	24.27	1.48
07/07	99	101	98	101	+2.02%	68,400	38億258万	+2.02%	25.01	1.52
07/06	100	100	99	99	-1%	52,700	37億2728万	0%	24.51	1.49
07/05	100	100	99	100	0%	35,200	37億6493万	+1.01%	24.76	1.51

3266 ファンドクリエーショングループ

時価総額

2021/07/05～2021/11/30

株価＆時価総額の推移

開示資料

決算

株式

チャート