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 |
|---|---|---|---|---|---|---|---|
| 2005/02/07 | 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 |
| 2004/11/29 | 1,525 | 1,565 | 1,510 | 1,565 | +65 | +4.3% | 144,800 |
| 2004/11/26 | 1,550 | 1,550 | 1,500 | 1,500 | -50 | -3.2% | 134,500 |
| 2004/11/25 | 1,555 | 1,560 | 1,540 | 1,550 | ±0 | ±0% | 77,400 |
| 2004/11/24 | 1,540 | 1,555 | 1,540 | 1,550 | +15 | +1% | 70,500 |
5001～
5050
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
