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 |
|---|---|---|---|---|---|---|---|
| 2005/03/28 | 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 |
| 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 |
5001～
5050
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
