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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 2,125 | 2,125 | 2,075 | 2,087.5 | -2.5 | -0.1% | 159,000 |
| 2003/11/19 | 2,175 | 2,175 | 2,090 | 2,090 | -85 | -3.9% | 101,400 |
| 2003/11/18 | 2,152.5 | 2,200 | 2,140 | 2,175 | -2.5 | -0.1% | 98,400 |
| 2003/11/17 | 2,257.5 | 2,257.5 | 2,152.5 | 2,177.5 | -55 | -2.5% | 185,400 |
| 2003/11/14 | 2,200 | 2,280 | 2,200 | 2,232.5 | +37.5 | +1.7% | 67,800 |
| 2003/11/13 | 2,225 | 2,325 | 2,162.5 | 2,195 | -5 | -0.2% | 223,800 |
| 2003/11/12 | 2,235 | 2,237.5 | 2,165 | 2,200 | -62.5 | -2.8% | 47,000 |
| 2003/11/11 | 2,135 | 2,262.5 | 2,102.5 | 2,262.5 | +112.5 | +5.2% | 159,400 |
| 2003/11/10 | 2,150 | 2,175 | 2,130 | 2,150 | -47.5 | -2.2% | 131,400 |
| 2003/11/07 | 2,252.5 | 2,275 | 2,062.5 | 2,197.5 | -97.5 | -4.2% | 118,400 |
| 2003/11/06 | 2,362.5 | 2,375 | 2,287.5 | 2,295 | -42.5 | -1.8% | 157,400 |
| 2003/11/05 | 2,325 | 2,422.5 | 2,302.5 | 2,337.5 | +12.5 | +0.5% | 89,000 |
| 2003/11/04 | 2,377.5 | 2,387.5 | 2,260 | 2,325 | -42.5 | -1.8% | 129,200 |
| 2003/10/31 | 2,370 | 2,390 | 2,367.5 | 2,367.5 | -7.5 | -0.3% | 56,400 |
| 2003/10/30 | 2,412.5 | 2,412.5 | 2,375 | 2,375 | -62.5 | -2.6% | 36,600 |
| 2003/10/29 | 2,392.5 | 2,437.5 | 2,390 | 2,437.5 | +45 | +1.9% | 122,800 |
| 2003/10/28 | 2,400 | 2,425 | 2,385 | 2,392.5 | -32.5 | -1.3% | 85,600 |
| 2003/10/27 | 2,475 | 2,475 | 2,400 | 2,425 | -100 | -4% | 72,800 |
| 2003/10/24 | 2,247.5 | 2,525 | 2,225 | 2,525 | +252.5 | +11.1% | 99,400 |
| 2003/10/23 | 2,250 | 2,272.5 | 2,150 | 2,272.5 | -5 | -0.2% | 62,200 |
| 2003/10/22 | 2,315 | 2,375 | 2,277.5 | 2,277.5 | -35 | -1.5% | 56,200 |
| 2003/10/21 | 2,397.5 | 2,397.5 | 2,300 | 2,312.5 | -110 | -4.5% | 66,000 |
| 2003/10/20 | 2,497.5 | 2,600 | 2,350 | 2,422.5 | +50 | +2.1% | 218,600 |
| 2003/10/17 | 2,347.5 | 2,372.5 | 2,297.5 | 2,372.5 | +250 | +11.8% | 329,800 |
| 2003/10/16 | 2,025 | 2,137.5 | 2,025 | 2,122.5 | +60 | +2.9% | 138,600 |
| 2003/10/15 | 2,045 | 2,070 | 2,045 | 2,062.5 | +17.5 | +0.9% | 122,000 |
| 2003/10/14 | 2,047.5 | 2,075 | 2,025 | 2,045 | -5 | -0.2% | 71,000 |
| 2003/10/10 | 2,087.5 | 2,087.5 | 2,027.5 | 2,050 | -45 | -2.1% | 48,000 |
| 2003/10/09 | 1,940 | 2,105 | 1,940 | 2,095 | +155 | +8% | 159,200 |
| 2003/10/08 | 1,925 | 1,940 | 1,920 | 1,940 | +7.5 | +0.4% | 76,600 |
| 2003/10/07 | 1,937.5 | 1,960 | 1,927.5 | 1,932.5 | -17.5 | -0.9% | 100,600 |
| 2003/10/06 | 1,950 | 1,970 | 1,925 | 1,950 | -50 | -2.5% | 120,000 |
| 2003/10/03 | 1,955 | 2,000 | 1,937.5 | 2,000 | -12.5 | -0.6% | 80,800 |
| 2003/10/02 | 1,960 | 2,100 | 1,940 | 2,012.5 | +87.5 | +4.5% | 89,200 |
| 2003/10/01 | 1,927.5 | 1,927.5 | 1,912.5 | 1,925 | -35 | -1.8% | 113,400 |
| 2003/09/30 | 1,972.5 | 1,975 | 1,925 | 1,960 | -17.5 | -0.9% | 42,600 |
| 2003/09/29 | 1,925 | 2,000 | 1,900 | 1,977.5 | +27.5 | +1.4% | 32,400 |
| 2003/09/26 | 1,950 | 1,975 | 1,920 | 1,950 | -37.5 | -1.9% | 44,800 |
| 2003/09/25 | 2,025 | 2,025 | 1,952.5 | 1,987.5 | -35 | -1.7% | 40,000 |
| 2003/09/24 | 1,925 | 2,125 | 1,895 | 2,022.5 | +110 | +5.8% | 121,400 |
| 2003/09/22 | 1,917.5 | 1,922.5 | 1,890 | 1,912.5 | +5 | +0.3% | 41,800 |
| 2003/09/19 | 1,902.5 | 1,925 | 1,900 | 1,907.5 | +2.5 | +0.1% | 42,000 |
| 2003/09/18 | 1,895 | 1,905 | 1,895 | 1,905 | +5 | +0.3% | 42,000 |
| 2003/09/17 | 1,897.5 | 1,910 | 1,892.5 | 1,900 | +2.5 | +0.1% | 26,600 |
| 2003/09/16 | 1,895 | 1,897.5 | 1,892.5 | 1,897.5 | +7.5 | +0.4% | 25,800 |
| 2003/09/12 | 1,895 | 1,897.5 | 1,887.5 | 1,890 | -5 | -0.3% | 33,600 |
| 2003/09/11 | 1,892.5 | 1,897.5 | 1,890 | 1,895 | +2.5 | +0.1% | 69,000 |
| 2003/09/10 | 1,892.5 | 1,900 | 1,892.5 | 1,892.5 | -7.5 | -0.4% | 58,400 |
| 2003/09/09 | 1,900 | 1,902.5 | 1,895 | 1,900 | +7.5 | +0.4% | 45,000 |
| 2003/09/08 | 1,895 | 1,905 | 1,885 | 1,892.5 | -7.5 | -0.4% | 35,800 |
5251～
5300
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
