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 |
|---|---|---|---|---|---|---|---|
| 2005/01/13 | 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 |
| 2004/11/22 | 1,570 | 1,570 | 1,520 | 1,535 | -40 | -2.5% | 159,300 |
| 2004/11/19 | 1,590 | 1,590 | 1,570 | 1,575 | +5 | +0.3% | 76,300 |
| 2004/11/18 | 1,600 | 1,600 | 1,565 | 1,570 | -15 | -0.9% | 200,100 |
| 2004/11/17 | 1,620 | 1,620 | 1,585 | 1,585 | -35 | -2.2% | 205,700 |
| 2004/11/16 | 1,665 | 1,700 | 1,610 | 1,620 | -20 | -1.2% | 366,000 |
| 2004/11/15 | 1,595 | 1,640 | 1,570 | 1,640 | +95 | +6.1% | 390,400 |
| 2004/11/12 | 1,510 | 1,550 | 1,510 | 1,545 | +35 | +2.3% | 184,200 |
| 2004/11/11 | 1,550 | 1,560 | 1,510 | 1,510 | -15 | -1% | 189,400 |
| 2004/11/10 | 1,530 | 1,540 | 1,515 | 1,525 | +10 | +0.7% | 173,200 |
| 2004/11/09 | 1,500 | 1,560 | 1,480 | 1,515 | +42.5 | +2.9% | 670,600 |
| 2004/11/08 | 1,695 | 1,695 | 1,455 | 1,472.5 | -227.5 | -13.4% | 1,079,200 |
| 2004/11/05 | 1,780 | 1,780 | 1,700 | 1,700 | -85 | -4.8% | 442,000 |
| 2004/11/04 | 1,800 | 1,820 | 1,765 | 1,785 | -15 | -0.8% | 190,600 |
| 2004/11/02 | 1,770 | 1,800 | 1,765 | 1,800 | +35 | +2% | 184,400 |
| 2004/11/01 | 1,825 | 1,825 | 1,765 | 1,765 | -55 | -3% | 90,200 |
| 2004/10/29 | 1,820 | 1,845 | 1,815 | 1,820 | +5 | +0.3% | 178,800 |
| 2004/10/28 | 1,850 | 1,865 | 1,810 | 1,815 | -25 | -1.4% | 118,200 |
5051～
5100
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 | 161,500円 | +9.4% | +30.8% | 0.31% | 55.16倍 | 7.35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 | 267,000円 | +10.0% | +12.6% | 1.61% | 21.79倍 | 3.35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 | 195,000円 | +5.1% | -6.8% | 1.03% | 21.88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 | 285,700円 | +4.5% | +7.3% | 1.54% | 11.74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
