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 |
|---|---|---|---|---|---|---|---|
| 2005/06/10 | 1,250 | 1,255 | 1,250 | 1,252.5 | ±0 | ±0% | 86,500 |
| 2005/06/09 | 1,255 | 1,257.5 | 1,252.5 | 1,252.5 | -2.5 | -0.2% | 39,100 |
| 2005/06/08 | 1,252.5 | 1,255 | 1,250 | 1,255 | ±0 | ±0% | 62,100 |
| 2005/06/07 | 1,262.5 | 1,262.5 | 1,250 | 1,255 | -10 | -0.8% | 90,800 |
| 2005/06/06 | 1,282.5 | 1,282.5 | 1,265 | 1,265 | -22.5 | -1.7% | 100,800 |
| 2005/06/03 | 1,290 | 1,295 | 1,285 | 1,287.5 | -7.5 | -0.6% | 73,500 |
| 2005/06/02 | 1,300 | 1,305 | 1,292.5 | 1,295 | -12.5 | -1% | 62,900 |
| 2005/06/01 | 1,305 | 1,307.5 | 1,300 | 1,307.5 | -2.5 | -0.2% | 77,300 |
| 2005/05/31 | 1,310 | 1,315 | 1,307.5 | 1,310 | ±0 | ±0% | 84,400 |
| 2005/05/30 | 1,310 | 1,325 | 1,305 | 1,310 | -5 | -0.4% | 54,800 |
| 2005/05/27 | 1,310 | 1,320 | 1,305 | 1,315 | -5 | -0.4% | 76,700 |
| 2005/05/26 | 1,300 | 1,325 | 1,297.5 | 1,320 | -37.5 | -2.8% | 163,100 |
| 2005/05/25 | 1,385 | 1,385 | 1,357.5 | 1,357.5 | -32.5 | -2.3% | 209,400 |
| 2005/05/24 | 1,400 | 1,400 | 1,380 | 1,390 | -5 | -0.4% | 143,700 |
| 2005/05/23 | 1,390 | 1,395 | 1,387.5 | 1,395 | +7.5 | +0.5% | 94,500 |
| 2005/05/20 | 1,367.5 | 1,387.5 | 1,365 | 1,387.5 | +25 | +1.8% | 167,000 |
| 2005/05/19 | 1,360 | 1,370 | 1,357.5 | 1,362.5 | +5 | +0.4% | 112,400 |
| 2005/05/18 | 1,362.5 | 1,367.5 | 1,355 | 1,357.5 | +2.5 | +0.2% | 119,700 |
| 2005/05/17 | 1,395 | 1,395 | 1,350 | 1,355 | -35 | -2.5% | 190,200 |
| 2005/05/16 | 1,425 | 1,425 | 1,380 | 1,390 | -37.5 | -2.6% | 148,700 |
| 2005/05/13 | 1,435 | 1,435 | 1,427.5 | 1,427.5 | -7.5 | -0.5% | 62,400 |
| 2005/05/12 | 1,447.5 | 1,447.5 | 1,435 | 1,435 | -10 | -0.7% | 98,000 |
| 2005/05/11 | 1,447.5 | 1,447.5 | 1,437.5 | 1,445 | -2.5 | -0.2% | 125,600 |
| 2005/05/10 | 1,442.5 | 1,455 | 1,440 | 1,447.5 | +12.5 | +0.9% | 271,700 |
| 2005/05/09 | 1,425 | 1,435 | 1,420 | 1,435 | +22.5 | +1.6% | 120,300 |
| 2005/05/06 | 1,410 | 1,415 | 1,405 | 1,412.5 | +5 | +0.4% | 95,900 |
| 2005/05/02 | 1,402.5 | 1,410 | 1,400 | 1,407.5 | -2.5 | -0.2% | 49,700 |
| 2005/04/28 | 1,415 | 1,415 | 1,407.5 | 1,410 | -10 | -0.7% | 47,000 |
| 2005/04/27 | 1,437.5 | 1,437.5 | 1,405 | 1,420 | -15 | -1% | 148,100 |
| 2005/04/26 | 1,427.5 | 1,440 | 1,425 | 1,435 | +12.5 | +0.9% | 108,800 |
| 2005/04/25 | 1,405 | 1,422.5 | 1,405 | 1,422.5 | +17.5 | +1.2% | 96,300 |
| 2005/04/22 | 1,415 | 1,417.5 | 1,400 | 1,405 | +12.5 | +0.9% | 130,900 |
| 2005/04/21 | 1,400 | 1,400 | 1,375 | 1,392.5 | -22.5 | -1.6% | 94,600 |
| 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 |
4951～
5000
件表示中 / 7024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 | 161,300円 | +9.4% | +30.8% | 0.31% | 55.09倍 | 7.34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 |
| クオールＨＤ | 206,100円 | +6.1% | +12.8% | 2.23% | 11.04倍 | 1.36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 |
| インターメスティ | 267,300円 | +10.0% | +12.6% | 1.60% | 21.81倍 | 3.36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 | 195,200円 | +5.1% | -6.8% | 1.02% | 21.90倍 | 1.99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 | 286,200円 | +4.5% | +7.3% | 1.54% | 11.76倍 | 1.73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
