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 |
|---|---|---|---|---|---|---|---|
| 2005/04/20 | 1,415 | 1,420 | 1,405 | 1,415 | +37.5 | +2.7% | 82,000 |
| 2005/04/19 | 1,367.5 | 1,390 | 1,365 | 1,377.5 | +17.5 | +1.3% | 108,400 |
| 2005/04/18 | 1,390 | 1,392.5 | 1,360 | 1,360 | -30 | -2.2% | 136,600 |
| 2005/04/15 | 1,395 | 1,395 | 1,385 | 1,390 | ±0 | ±0% | 162,300 |
| 2005/04/14 | 1,402.5 | 1,407.5 | 1,382.5 | 1,390 | -15 | -1.1% | 121,900 |
| 2005/04/13 | 1,405 | 1,410 | 1,402.5 | 1,405 | +2.5 | +0.2% | 66,500 |
| 2005/04/12 | 1,415 | 1,415 | 1,402.5 | 1,402.5 | -12.5 | -0.9% | 70,200 |
| 2005/04/11 | 1,420 | 1,420 | 1,410 | 1,415 | -2.5 | -0.2% | 69,600 |
| 2005/04/08 | 1,435 | 1,435 | 1,407.5 | 1,417.5 | -15 | -1% | 199,400 |
| 2005/04/07 | 1,437.5 | 1,442.5 | 1,430 | 1,432.5 | -2.5 | -0.2% | 91,200 |
| 2005/04/06 | 1,422.5 | 1,437.5 | 1,417.5 | 1,435 | +12.5 | +0.9% | 151,800 |
| 2005/04/05 | 1,450 | 1,450 | 1,415 | 1,422.5 | -45 | -3.1% | 376,800 |
| 2005/04/04 | 1,440 | 1,477.5 | 1,430 | 1,467.5 | +37.5 | +2.6% | 355,000 |
| 2005/04/01 | 1,420 | 1,430 | 1,420 | 1,430 | +12.5 | +0.9% | 169,700 |
| 2005/03/31 | 1,420 | 1,420 | 1,412.5 | 1,417.5 | -2.5 | -0.2% | 107,400 |
| 2005/03/30 | 1,415 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 168,700 |
| 2005/03/29 | 1,400 | 1,412.5 | 1,397.5 | 1,405 | +10 | +0.7% | 171,100 |
| 2005/03/28 | 1,392.5 | 1,397.5 | 1,392.5 | 1,395 | +7.5 | +0.5% | 60,500 |
| 2005/03/25 | 1,397.5 | 1,397.5 | 1,385 | 1,387.5 | +2.5 | +0.2% | 46,700 |
| 2005/03/24 | 1,400 | 1,402.5 | 1,385 | 1,385 | -10 | -0.7% | 91,700 |
| 2005/03/23 | 1,385 | 1,400 | 1,377.5 | 1,395 | +10 | +0.7% | 130,600 |
| 2005/03/22 | 1,385 | 1,387.5 | 1,377.5 | 1,385 | +2.5 | +0.2% | 71,100 |
| 2005/03/18 | 1,370 | 1,385 | 1,370 | 1,382.5 | +12.5 | +0.9% | 56,900 |
| 2005/03/17 | 1,370 | 1,375 | 1,365 | 1,370 | -2.5 | -0.2% | 78,300 |
| 2005/03/16 | 1,370 | 1,377.5 | 1,370 | 1,372.5 | -2.5 | -0.2% | 87,200 |
| 2005/03/15 | 1,380 | 1,382.5 | 1,372.5 | 1,375 | ±0 | ±0% | 71,800 |
| 2005/03/14 | 1,380 | 1,385 | 1,375 | 1,375 | -2.5 | -0.2% | 98,000 |
| 2005/03/11 | 1,385 | 1,385 | 1,377.5 | 1,377.5 | -5 | -0.4% | 127,100 |
| 2005/03/10 | 1,385 | 1,390 | 1,382.5 | 1,382.5 | -2.5 | -0.2% | 59,600 |
| 2005/03/09 | 1,380 | 1,395 | 1,377.5 | 1,385 | +7.5 | +0.5% | 132,800 |
| 2005/03/08 | 1,392.5 | 1,395 | 1,375 | 1,377.5 | -12.5 | -0.9% | 92,400 |
| 2005/03/07 | 1,367.5 | 1,397.5 | 1,362.5 | 1,390 | +42.5 | +3.2% | 236,800 |
| 2005/03/04 | 1,352.5 | 1,355 | 1,345 | 1,347.5 | ±0 | ±0% | 97,100 |
| 2005/03/03 | 1,360 | 1,362.5 | 1,345 | 1,347.5 | -12.5 | -0.9% | 113,300 |
| 2005/03/02 | 1,380 | 1,392.5 | 1,360 | 1,360 | -20 | -1.4% | 175,800 |
| 2005/03/01 | 1,412.5 | 1,420 | 1,375 | 1,380 | -12.5 | -0.9% | 297,500 |
| 2005/02/28 | 1,300 | 1,435 | 1,295 | 1,392.5 | +107.5 | +8.4% | 777,100 |
| 2005/02/25 | 1,290 | 1,297.5 | 1,285 | 1,285 | ±0 | ±0% | 164,700 |
| 2005/02/24 | 1,285 | 1,290 | 1,282.5 | 1,285 | ±0 | ±0% | 126,000 |
| 2005/02/23 | 1,282.5 | 1,290 | 1,280 | 1,285 | +2.5 | +0.2% | 85,600 |
| 2005/02/22 | 1,287.5 | 1,290 | 1,282.5 | 1,282.5 | -2.5 | -0.2% | 63,700 |
| 2005/02/21 | 1,292.5 | 1,292.5 | 1,280 | 1,285 | +5 | +0.4% | 78,600 |
| 2005/02/18 | 1,295 | 1,295 | 1,280 | 1,280 | -7.5 | -0.6% | 79,400 |
| 2005/02/17 | 1,295 | 1,295 | 1,287.5 | 1,287.5 | -2.5 | -0.2% | 46,800 |
| 2005/02/16 | 1,297.5 | 1,297.5 | 1,287.5 | 1,290 | -2.5 | -0.2% | 86,200 |
| 2005/02/15 | 1,287.5 | 1,295 | 1,285 | 1,292.5 | +7.5 | +0.6% | 92,300 |
| 2005/02/14 | 1,297.5 | 1,307.5 | 1,285 | 1,285 | -7.5 | -0.6% | 119,300 |
| 2005/02/10 | 1,312.5 | 1,312.5 | 1,292.5 | 1,292.5 | -7.5 | -0.6% | 112,000 |
| 2005/02/09 | 1,300 | 1,312.5 | 1,295 | 1,300 | +5 | +0.4% | 137,500 |
| 2005/02/08 | 1,275 | 1,300 | 1,275 | 1,295 | +17.5 | +1.4% | 126,900 |
4951～
5000
件表示中 / 6991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 | 148,500円 | +9.4% | +30.8% | 0.34% | 50.72倍 | 6.76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 |
| ＲＥＭＩＸ | 59,200円 | +51.5% | - | 0.34% | 11.00倍 | 4.07倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| クオールＨＤ | 189,000円 | +6.1% | +12.8% | 2.43% | 10.11倍 | 1.24倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| 近鉄百 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.73倍 | 1.79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 |
| ゲンキＧＤＣ | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
