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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 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 |
| 2005/02/07 | 1,292.5 | 1,295 | 1,275 | 1,277.5 | -15 | -1.2% | 186,500 |
| 2005/02/04 | 1,317.5 | 1,317.5 | 1,290 | 1,292.5 | -27.5 | -2.1% | 297,100 |
| 2005/02/03 | 1,347.5 | 1,347.5 | 1,317.5 | 1,320 | -22.5 | -1.7% | 305,000 |
| 2005/02/02 | 1,342.5 | 1,342.5 | 1,335 | 1,342.5 | +5 | +0.4% | 103,100 |
| 2005/02/01 | 1,337.5 | 1,345 | 1,332.5 | 1,337.5 | +5 | +0.4% | 111,200 |
| 2005/01/31 | 1,352.5 | 1,357.5 | 1,327.5 | 1,332.5 | -17.5 | -1.3% | 286,000 |
| 2005/01/28 | 1,352.5 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 100,500 |
| 2005/01/27 | 1,357.5 | 1,360 | 1,350 | 1,350 | -5 | -0.4% | 94,300 |
| 2005/01/26 | 1,360 | 1,362.5 | 1,352.5 | 1,355 | -2.5 | -0.2% | 88,300 |
| 2005/01/25 | 1,370 | 1,370 | 1,355 | 1,357.5 | -10 | -0.7% | 130,400 |
| 2005/01/24 | 1,362.5 | 1,370 | 1,360 | 1,367.5 | +7.5 | +0.6% | 112,200 |
| 2005/01/21 | 1,352.5 | 1,365 | 1,352.5 | 1,360 | +5 | +0.4% | 85,900 |
| 2005/01/20 | 1,362.5 | 1,365 | 1,350 | 1,355 | -7.5 | -0.6% | 173,700 |
| 2005/01/19 | 1,385 | 1,387.5 | 1,355 | 1,362.5 | -20 | -1.4% | 273,300 |
| 2005/01/18 | 1,410 | 1,410 | 1,382.5 | 1,382.5 | -17.5 | -1.3% | 142,100 |
| 2005/01/17 | 1,415 | 1,417.5 | 1,400 | 1,400 | -5 | -0.4% | 167,700 |
| 2005/01/14 | 1,415 | 1,415 | 1,402.5 | 1,405 | +10 | +0.7% | 217,300 |
| 2005/01/13 | 1,380 | 1,400 | 1,375 | 1,395 | +30 | +2.2% | 320,900 |
| 2005/01/12 | 1,357.5 | 1,382.5 | 1,352.5 | 1,365 | +20 | +1.5% | 791,700 |
| 2005/01/11 | 1,335 | 1,397.5 | 1,325 | 1,345 | -150 | -10% | 1,818,100 |
| 2005/01/07 | 1,500 | 1,505 | 1,492.5 | 1,495 | -2.5 | -0.2% | 116,600 |
| 2005/01/06 | 1,535 | 1,535 | 1,490 | 1,497.5 | -42.5 | -2.8% | 328,200 |
| 2005/01/05 | 1,560 | 1,570 | 1,540 | 1,540 | -10 | -0.6% | 179,600 |
| 2005/01/04 | 1,545 | 1,560 | 1,545 | 1,550 | +15 | +1% | 102,600 |
| 2004/12/30 | 1,530 | 1,550 | 1,520 | 1,535 | +10 | +0.7% | 104,800 |
| 2004/12/29 | 1,505 | 1,525 | 1,497.5 | 1,525 | +35 | +2.3% | 142,700 |
| 2004/12/28 | 1,475 | 1,492.5 | 1,462.5 | 1,490 | +27.5 | +1.9% | 180,600 |
| 2004/12/27 | 1,437.5 | 1,470 | 1,437.5 | 1,462.5 | +32.5 | +2.3% | 116,000 |
| 2004/12/24 | 1,427.5 | 1,445 | 1,425 | 1,430 | +2.5 | +0.2% | 202,100 |
| 2004/12/22 | 1,435 | 1,435 | 1,425 | 1,427.5 | -2.5 | -0.2% | 134,600 |
| 2004/12/21 | 1,435 | 1,445 | 1,427.5 | 1,430 | -5 | -0.3% | 117,400 |
| 2004/12/20 | 1,427.5 | 1,435 | 1,427.5 | 1,435 | ±0 | ±0% | 63,400 |
| 2004/12/17 | 1,432.5 | 1,440 | 1,430 | 1,435 | +2.5 | +0.2% | 76,800 |
| 2004/12/16 | 1,437.5 | 1,437.5 | 1,425 | 1,432.5 | -7.5 | -0.5% | 78,200 |
| 2004/12/15 | 1,450 | 1,450 | 1,437.5 | 1,440 | -7.5 | -0.5% | 84,600 |
| 2004/12/14 | 1,450 | 1,450 | 1,430 | 1,447.5 | +7.5 | +0.5% | 62,900 |
| 2004/12/13 | 1,462.5 | 1,472.5 | 1,437.5 | 1,440 | -17.5 | -1.2% | 97,000 |
| 2004/12/10 | 1,462.5 | 1,467.5 | 1,445 | 1,457.5 | +12.5 | +0.9% | 213,100 |
| 2004/12/09 | 1,445 | 1,457.5 | 1,435 | 1,445 | ±0 | ±0% | 192,200 |
| 2004/12/08 | 1,445 | 1,450 | 1,430 | 1,445 | ±0 | ±0% | 102,700 |
| 2004/12/07 | 1,437.5 | 1,470 | 1,427.5 | 1,445 | +20 | +1.4% | 277,100 |
| 2004/12/06 | 1,460 | 1,465 | 1,410 | 1,425 | -37.5 | -2.6% | 515,500 |
| 2004/12/03 | 1,480 | 1,485 | 1,455 | 1,462.5 | -15 | -1% | 423,300 |
| 2004/12/02 | 1,500 | 1,510 | 1,477.5 | 1,477.5 | -7.5 | -0.5% | 187,600 |
| 2004/12/01 | 1,515 | 1,525 | 1,475 | 1,485 | -35 | -2.3% | 202,600 |
| 2004/11/30 | 1,540 | 1,540 | 1,515 | 1,520 | -45 | -2.9% | 134,600 |
4951～
5000
件表示中 / 6945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 | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 |
| 近鉄百 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87倍 | 1.98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 |
| ゲオＨＤ | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84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 |
| ギフトＨＤ | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| カワチ薬品 | 277,500円 | +1.5% | +4.3% | 2.88% | 12.65倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
