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 |
|---|---|---|---|---|---|---|---|
| 2004/06/28 | 3,700 | 3,725 | 3,650 | 3,715 | +15 | +0.4% | 26,900 |
| 2004/06/25 | 3,680 | 3,700 | 3,580 | 3,700 | +70 | +1.9% | 32,900 |
| 2004/06/24 | 3,735 | 3,735 | 3,575 | 3,630 | -115 | -3.1% | 45,100 |
| 2004/06/23 | 3,675 | 3,750 | 3,550 | 3,745 | +20 | +0.5% | 58,800 |
| 2004/06/22 | 3,765 | 3,765 | 3,675 | 3,725 | -40 | -1.1% | 69,300 |
| 2004/06/21 | 3,700 | 3,800 | 3,700 | 3,765 | +140 | +3.9% | 190,700 |
| 2004/06/18 | 3,650 | 3,650 | 3,600 | 3,625 | -5 | -0.1% | 56,000 |
| 2004/06/17 | 3,565 | 3,680 | 3,565 | 3,630 | -35 | -1% | 82,200 |
| 2004/06/16 | 3,495 | 3,730 | 3,490 | 3,665 | +220 | +6.4% | 305,900 |
| 2004/06/15 | 3,375 | 3,450 | 3,370 | 3,445 | +80 | +2.4% | 106,700 |
| 2004/06/14 | 3,345 | 3,400 | 3,325 | 3,365 | +35 | +1.1% | 68,800 |
| 2004/06/11 | 3,340 | 3,340 | 3,300 | 3,330 | +10 | +0.3% | 69,000 |
| 2004/06/10 | 3,290 | 3,320 | 3,235 | 3,320 | +25 | +0.8% | 31,800 |
| 2004/06/09 | 3,305 | 3,320 | 3,250 | 3,295 | -10 | -0.3% | 42,800 |
| 2004/06/08 | 3,340 | 3,350 | 3,305 | 3,305 | -35 | -1% | 41,000 |
| 2004/06/07 | 3,350 | 3,375 | 3,300 | 3,340 | ±0 | ±0% | 41,200 |
| 2004/06/04 | 3,275 | 3,350 | 3,275 | 3,340 | +70 | +2.1% | 79,700 |
| 2004/06/03 | 3,400 | 3,420 | 3,250 | 3,270 | -120 | -3.5% | 87,700 |
| 2004/06/02 | 3,370 | 3,410 | 3,355 | 3,390 | +35 | +1% | 62,300 |
| 2004/06/01 | 3,365 | 3,380 | 3,315 | 3,355 | -10 | -0.3% | 74,600 |
| 2004/05/31 | 3,255 | 3,380 | 3,255 | 3,365 | +120 | +3.7% | 105,600 |
| 2004/05/28 | 3,245 | 3,250 | 3,185 | 3,245 | +60 | +1.9% | 77,000 |
| 2004/05/27 | 3,150 | 3,200 | 3,105 | 3,185 | +35 | +1.1% | 115,300 |
| 2004/05/26 | 3,060 | 3,275 | 3,055 | 3,150 | -77.5 | -2.4% | 264,400 |
| 2004/05/25 | 3,305 | 3,305 | 3,202.5 | 3,227.5 | -67.5 | -2% | 224,000 |
| 2004/05/24 | 3,330 | 3,337.5 | 3,275 | 3,295 | +65 | +2% | 143,800 |
| 2004/05/21 | 3,125 | 3,242.5 | 3,087.5 | 3,230 | +147.5 | +4.8% | 176,800 |
| 2004/05/20 | 3,002.5 | 3,122.5 | 3,000 | 3,082.5 | +107.5 | +3.6% | 130,800 |
| 2004/05/19 | 3,000 | 3,000 | 2,950 | 2,975 | +80 | +2.8% | 85,000 |
| 2004/05/18 | 2,847.5 | 3,075 | 2,847.5 | 2,895 | +50 | +1.8% | 152,600 |
| 2004/05/17 | 3,025 | 3,052.5 | 2,750 | 2,845 | -180 | -6% | 164,800 |
| 2004/05/14 | 3,075 | 3,100 | 3,010 | 3,025 | -50 | -1.6% | 85,000 |
| 2004/05/13 | 3,135 | 3,137.5 | 3,062.5 | 3,075 | -25 | -0.8% | 98,000 |
| 2004/05/12 | 3,125 | 3,175 | 3,077.5 | 3,100 | +25 | +0.8% | 114,200 |
| 2004/05/11 | 3,007.5 | 3,207.5 | 3,000 | 3,075 | -132.5 | -4.1% | 136,400 |
| 2004/05/10 | 3,260 | 3,275 | 3,187.5 | 3,207.5 | -75 | -2.3% | 241,800 |
| 2004/05/07 | 3,332.5 | 3,332.5 | 3,255 | 3,282.5 | -50 | -1.5% | 142,800 |
| 2004/05/06 | 3,410 | 3,437.5 | 3,325 | 3,332.5 | -27.5 | -0.8% | 181,800 |
| 2004/04/30 | 3,275 | 3,370 | 3,250 | 3,360 | +85 | +2.6% | 137,200 |
| 2004/04/28 | 3,250 | 3,280 | 3,250 | 3,275 | +40 | +1.2% | 104,200 |
| 2004/04/27 | 3,237.5 | 3,240 | 3,222.5 | 3,235 | +17.5 | +0.5% | 96,400 |
| 2004/04/26 | 3,255 | 3,255 | 3,200 | 3,217.5 | -30 | -0.9% | 160,800 |
| 2004/04/23 | 3,237.5 | 3,265 | 3,237.5 | 3,247.5 | +10 | +0.3% | 88,600 |
| 2004/04/22 | 3,277.5 | 3,280 | 3,237.5 | 3,237.5 | -42.5 | -1.3% | 114,800 |
| 2004/04/21 | 3,272.5 | 3,285 | 3,250 | 3,280 | +57.5 | +1.8% | 94,000 |
| 2004/04/20 | 3,287.5 | 3,287.5 | 3,210 | 3,222.5 | -77.5 | -2.3% | 64,400 |
| 2004/04/19 | 3,225 | 3,300 | 3,125 | 3,300 | +75 | +2.3% | 131,000 |
| 2004/04/16 | 3,260 | 3,275 | 3,222.5 | 3,225 | -32.5 | -1% | 108,000 |
| 2004/04/15 | 3,290 | 3,320 | 3,225 | 3,257.5 | -40 | -1.2% | 105,200 |
| 2004/04/14 | 3,335 | 3,347.5 | 3,265 | 3,297.5 | -45 | -1.3% | 87,000 |
5151～
5200
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
