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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,604 | 1,611 | 1,593 | 1,611 | +10 | +0.6% | 65,100 |
| 2024/04/26 | 1,590 | 1,601 | 1,582 | 1,601 | +8 | +0.5% | 41,100 |
| 2024/04/25 | 1,601 | 1,601 | 1,586 | 1,593 | -3 | -0.2% | 33,800 |
| 2024/04/24 | 1,601 | 1,601 | 1,591 | 1,596 | -2 | -0.1% | 46,200 |
| 2024/04/23 | 1,596 | 1,601 | 1,592 | 1,598 | +2 | +0.1% | 33,300 |
| 2024/04/22 | 1,580 | 1,601 | 1,580 | 1,596 | +20 | +1.3% | 81,000 |
| 2024/04/19 | 1,595 | 1,596 | 1,566 | 1,576 | -22 | -1.4% | 75,700 |
| 2024/04/18 | 1,575 | 1,599 | 1,575 | 1,598 | +23 | +1.5% | 58,300 |
| 2024/04/17 | 1,584 | 1,584 | 1,565 | 1,575 | -5 | -0.3% | 84,800 |
| 2024/04/16 | 1,580 | 1,586 | 1,572 | 1,580 | -9 | -0.6% | 69,400 |
| 2024/04/15 | 1,572 | 1,589 | 1,566 | 1,589 | +13 | +0.8% | 62,300 |
| 2024/04/12 | 1,589 | 1,593 | 1,575 | 1,576 | -12 | -0.8% | 67,900 |
| 2024/04/11 | 1,596 | 1,599 | 1,583 | 1,588 | -10 | -0.6% | 53,300 |
| 2024/04/10 | 1,614 | 1,619 | 1,597 | 1,598 | -15 | -0.9% | 54,000 |
| 2024/04/09 | 1,605 | 1,614 | 1,601 | 1,613 | +5 | +0.3% | 41,600 |
| 2024/04/08 | 1,607 | 1,608 | 1,596 | 1,608 | +11 | +0.7% | 54,200 |
| 2024/04/05 | 1,590 | 1,605 | 1,587 | 1,597 | +5 | +0.3% | 60,300 |
| 2024/04/04 | 1,601 | 1,603 | 1,583 | 1,592 | -9 | -0.6% | 91,500 |
| 2024/04/03 | 1,585 | 1,606 | 1,583 | 1,601 | +13 | +0.8% | 87,100 |
| 2024/04/02 | 1,606 | 1,608 | 1,575 | 1,588 | -29 | -1.8% | 167,200 |
| 2024/04/01 | 1,615 | 1,628 | 1,599 | 1,617 | -3 | -0.2% | 131,800 |
| 2024/03/29 | 1,601 | 1,623 | 1,600 | 1,620 | +11 | +0.7% | 159,900 |
| 2024/03/28 | 1,633 | 1,633 | 1,607 | 1,609 | -44 | -2.7% | 590,300 |
| 2024/03/27 | 1,647 | 1,657 | 1,638 | 1,653 | +6 | +0.4% | 766,100 |
| 2024/03/26 | 1,656 | 1,658 | 1,639 | 1,647 | -8 | -0.5% | 265,000 |
| 2024/03/25 | 1,669 | 1,670 | 1,654 | 1,655 | -2 | -0.1% | 229,400 |
| 2024/03/22 | 1,640 | 1,657 | 1,637 | 1,657 | +16 | +1% | 156,900 |
| 2024/03/21 | 1,649 | 1,650 | 1,636 | 1,641 | -6 | -0.4% | 196,500 |
| 2024/03/19 | 1,640 | 1,647 | 1,629 | 1,647 | +7 | +0.4% | 214,700 |
| 2024/03/18 | 1,640 | 1,648 | 1,637 | 1,640 | +2 | +0.1% | 111,000 |
| 2024/03/15 | 1,646 | 1,648 | 1,637 | 1,638 | -8 | -0.5% | 108,100 |
| 2024/03/14 | 1,625 | 1,648 | 1,624 | 1,646 | +17 | +1% | 106,200 |
| 2024/03/13 | 1,635 | 1,641 | 1,625 | 1,629 | -9 | -0.5% | 107,700 |
| 2024/03/12 | 1,636 | 1,638 | 1,618 | 1,638 | +9 | +0.6% | 122,100 |
| 2024/03/11 | 1,623 | 1,630 | 1,608 | 1,629 | +1 | +0.1% | 188,000 |
| 2024/03/08 | 1,644 | 1,653 | 1,623 | 1,628 | -27 | -1.6% | 238,500 |
| 2024/03/07 | 1,650 | 1,657 | 1,648 | 1,655 | +9 | +0.5% | 114,100 |
| 2024/03/06 | 1,639 | 1,657 | 1,639 | 1,646 | -4 | -0.2% | 112,900 |
| 2024/03/05 | 1,652 | 1,654 | 1,633 | 1,650 | -1 | -0.1% | 109,500 |
| 2024/03/04 | 1,655 | 1,658 | 1,633 | 1,651 | +7 | +0.4% | 135,300 |
| 2024/03/01 | 1,659 | 1,662 | 1,640 | 1,644 | -18 | -1.1% | 267,200 |
| 2024/02/29 | 1,673 | 1,678 | 1,656 | 1,662 | -16 | -1% | 282,500 |
| 2024/02/28 | 1,660 | 1,682 | 1,654 | 1,678 | +18 | +1.1% | 263,800 |
| 2024/02/27 | 1,663 | 1,673 | 1,645 | 1,660 | -3 | -0.2% | 165,200 |
| 2024/02/26 | 1,687 | 1,689 | 1,663 | 1,663 | -13 | -0.8% | 173,500 |
| 2024/02/22 | 1,665 | 1,678 | 1,662 | 1,676 | +16 | +1% | 88,300 |
| 2024/02/21 | 1,668 | 1,673 | 1,654 | 1,660 | -8 | -0.5% | 100,300 |
| 2024/02/20 | 1,688 | 1,697 | 1,665 | 1,668 | -2 | -0.1% | 83,100 |
| 2024/02/19 | 1,664 | 1,677 | 1,655 | 1,670 | +4 | +0.2% | 112,400 |
| 2024/02/16 | 1,670 | 1,679 | 1,659 | 1,666 | +3 | +0.2% | 97,700 |
1～
50
件表示中 / 6699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 | 161,100円 | +5.5% | - | 0.00% | 69.74倍 | 8.59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 | 208,000円 | +3.2% | -32.5% | 2.40% | 77.09倍 | 0.69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 |
| ＪＩＮＳＨＤ | 332,500円 | +8.7% | +45.8% | 1.23% | 26.76倍 | 3.43倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| ゲオＨＤ | 198,500円 | +13.4% | +50.9% | 1.46% | 8.76倍 | 0.96倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| リテールＰＴ | 168,800円 | +3.8% | +6.1% | 1.66% | 13.93倍 | 0.89倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
市場注目の銘柄
チャート関連のコラム
