カッパ・クリエイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,642 | 1,649 | 1,636 | 1,649 | +8 | +0.5% | 60,800 |
| 2025/09/16 | 1,645 | 1,647 | 1,638 | 1,641 | +4 | +0.2% | 64,600 |
| 2025/09/12 | 1,648 | 1,651 | 1,637 | 1,637 | -6 | -0.4% | 63,700 |
| 2025/09/11 | 1,636 | 1,647 | 1,635 | 1,643 | +5 | +0.3% | 58,000 |
| 2025/09/10 | 1,637 | 1,645 | 1,635 | 1,638 | +1 | +0.1% | 65,700 |
| 2025/09/09 | 1,642 | 1,649 | 1,634 | 1,637 | -3 | -0.2% | 62,000 |
| 2025/09/08 | 1,649 | 1,654 | 1,633 | 1,640 | -7 | -0.4% | 92,400 |
| 2025/09/05 | 1,665 | 1,668 | 1,647 | 1,647 | -18 | -1.1% | 100,700 |
| 2025/09/04 | 1,641 | 1,666 | 1,636 | 1,665 | +15 | +0.9% | 157,800 |
| 2025/09/03 | 1,632 | 1,650 | 1,632 | 1,650 | +20 | +1.2% | 103,900 |
| 2025/09/02 | 1,606 | 1,630 | 1,603 | 1,630 | +33 | +2.1% | 85,200 |
| 2025/09/01 | 1,592 | 1,604 | 1,591 | 1,597 | +6 | +0.4% | 55,700 |
| 2025/08/29 | 1,613 | 1,615 | 1,590 | 1,591 | -22 | -1.4% | 81,300 |
| 2025/08/28 | 1,609 | 1,623 | 1,606 | 1,613 | +7 | +0.4% | 77,300 |
| 2025/08/27 | 1,592 | 1,608 | 1,589 | 1,606 | +11 | +0.7% | 75,700 |
| 2025/08/26 | 1,592 | 1,600 | 1,584 | 1,595 | +2 | +0.1% | 49,500 |
| 2025/08/25 | 1,595 | 1,599 | 1,582 | 1,593 | +6 | +0.4% | 61,100 |
| 2025/08/22 | 1,591 | 1,597 | 1,586 | 1,587 | -4 | -0.3% | 59,600 |
| 2025/08/21 | 1,615 | 1,617 | 1,591 | 1,591 | -24 | -1.5% | 65,300 |
| 2025/08/20 | 1,603 | 1,624 | 1,602 | 1,615 | +15 | +0.9% | 74,400 |
| 2025/08/19 | 1,595 | 1,606 | 1,592 | 1,600 | +8 | +0.5% | 67,700 |
| 2025/08/18 | 1,576 | 1,598 | 1,576 | 1,592 | +16 | +1% | 100,300 |
| 2025/08/15 | 1,590 | 1,593 | 1,570 | 1,576 | -12 | -0.8% | 90,900 |
| 2025/08/14 | 1,586 | 1,606 | 1,581 | 1,588 | -7 | -0.4% | 103,300 |
| 2025/08/13 | 1,614 | 1,629 | 1,595 | 1,595 | -8 | -0.5% | 144,100 |
| 2025/08/12 | 1,595 | 1,609 | 1,582 | 1,603 | +11 | +0.7% | 158,500 |
| 2025/08/08 | 1,586 | 1,598 | 1,561 | 1,592 | +59 | +3.8% | 262,100 |
| 2025/08/07 | 1,533 | 1,549 | 1,521 | 1,533 | -20 | -1.3% | 154,300 |
| 2025/08/06 | 1,553 | 1,560 | 1,540 | 1,553 | ±0 | ±0% | 103,000 |
| 2025/08/05 | 1,545 | 1,574 | 1,545 | 1,553 | +15 | +1% | 107,700 |
| 2025/08/04 | 1,535 | 1,544 | 1,531 | 1,538 | +2 | +0.1% | 93,700 |
| 2025/08/01 | 1,520 | 1,536 | 1,520 | 1,536 | +16 | +1.1% | 85,800 |
| 2025/07/31 | 1,519 | 1,522 | 1,511 | 1,520 | +1 | +0.1% | 66,400 |
| 2025/07/30 | 1,518 | 1,527 | 1,518 | 1,519 | -7 | -0.5% | 84,500 |
| 2025/07/29 | 1,517 | 1,526 | 1,509 | 1,526 | -6 | -0.4% | 83,700 |
| 2025/07/28 | 1,531 | 1,538 | 1,523 | 1,532 | +7 | +0.5% | 107,400 |
| 2025/07/25 | 1,515 | 1,529 | 1,507 | 1,525 | -5 | -0.3% | 112,000 |
| 2025/07/24 | 1,511 | 1,530 | 1,510 | 1,530 | +9 | +0.6% | 100,900 |
| 2025/07/23 | 1,509 | 1,523 | 1,504 | 1,521 | +27 | +1.8% | 123,600 |
| 2025/07/22 | 1,500 | 1,514 | 1,487 | 1,494 | -4 | -0.3% | 83,000 |
| 2025/07/18 | 1,503 | 1,511 | 1,494 | 1,498 | -2 | -0.1% | 70,500 |
| 2025/07/17 | 1,490 | 1,500 | 1,490 | 1,500 | +12 | +0.8% | 57,900 |
| 2025/07/16 | 1,482 | 1,500 | 1,479 | 1,488 | +6 | +0.4% | 60,900 |
| 2025/07/15 | 1,495 | 1,500 | 1,480 | 1,482 | -5 | -0.3% | 60,200 |
| 2025/07/14 | 1,490 | 1,495 | 1,480 | 1,487 | +2 | +0.1% | 75,800 |
| 2025/07/11 | 1,480 | 1,493 | 1,480 | 1,485 | +13 | +0.9% | 72,000 |
| 2025/07/10 | 1,485 | 1,487 | 1,472 | 1,472 | -13 | -0.9% | 96,100 |
| 2025/07/09 | 1,490 | 1,497 | 1,485 | 1,485 | -3 | -0.2% | 55,200 |
| 2025/07/08 | 1,502 | 1,502 | 1,488 | 1,488 | -8 | -0.5% | 75,600 |
| 2025/07/07 | 1,510 | 1,512 | 1,496 | 1,496 | -14 | -0.9% | 78,400 |
1～
50
件表示中 / 7038件
類似銘柄と比較する
現在ご覧いただいている「カッパ・クリエ」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 |
|---|---|---|---|---|---|---|---|---|
| カッパ・クリエ | 165,700円 | +9.4% | +30.8% | 0.30% | 56.59倍 | 7.54倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| アルペン | 238,200円 | +5.0% | +0.3% | 2.10% | 16.42倍 | 0.76倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| インターメスティ | 289,400円 | +10.0% | +12.6% | 1.48% | 23.62倍 | 3.64倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 近鉄百 | 203,200円 | +5.1% | -6.8% | 0.98% | 22.80倍 | 2.07倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ＪＭＨＤ | 312,000円 | +5.3% | +8.4% | 1.54% | 11.35倍 | 1.76倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
