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 |
|---|---|---|---|---|---|---|---|
| 2003/08/29 | 1,882.5 | 1,885 | 1,862.5 | 1,875 | -12.5 | -0.7% | 21,400 |
| 2003/08/28 | 1,877.5 | 1,887.5 | 1,872.5 | 1,887.5 | +15 | +0.8% | 23,400 |
| 2003/08/27 | 1,900 | 1,900 | 1,867.5 | 1,872.5 | -27.5 | -1.4% | 39,000 |
| 2003/08/26 | 1,900 | 1,912.5 | 1,900 | 1,900 | ±0 | ±0% | 24,800 |
| 2003/08/25 | 1,900 | 1,912.5 | 1,900 | 1,900 | ±0 | ±0% | 11,400 |
| 2003/08/22 | 1,890 | 1,950 | 1,887.5 | 1,900 | +12.5 | +0.7% | 34,400 |
| 2003/08/21 | 1,875 | 1,887.5 | 1,870 | 1,887.5 | +12.5 | +0.7% | 38,600 |
| 2003/08/20 | 1,875 | 1,900 | 1,872.5 | 1,875 | -17.5 | -0.9% | 54,000 |
| 2003/08/19 | 1,852.5 | 1,892.5 | 1,850 | 1,892.5 | +42.5 | +2.3% | 48,400 |
| 2003/08/18 | 1,902.5 | 1,902.5 | 1,832.5 | 1,850 | -52.5 | -2.8% | 26,600 |
| 2003/08/15 | 1,932.5 | 1,937.5 | 1,895 | 1,902.5 | -30 | -1.6% | 36,800 |
| 2003/08/14 | 1,845 | 1,950 | 1,842.5 | 1,932.5 | +87.5 | +4.7% | 64,800 |
| 2003/08/13 | 1,800 | 1,845 | 1,787.5 | 1,845 | +60 | +3.4% | 35,000 |
| 2003/08/12 | 1,800 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 137,600 |
| 2003/08/11 | 1,787.5 | 1,800 | 1,787.5 | 1,800 | +12.5 | +0.7% | 87,000 |
| 2003/08/08 | 1,785 | 1,787.5 | 1,785 | 1,787.5 | +12.5 | +0.7% | 72,400 |
| 2003/08/07 | 1,785 | 1,787.5 | 1,775 | 1,775 | -10 | -0.6% | 91,800 |
| 2003/08/06 | 1,787.5 | 1,795 | 1,785 | 1,785 | -15 | -0.8% | 78,200 |
| 2003/08/05 | 1,797.5 | 1,805 | 1,785 | 1,800 | -7.5 | -0.4% | 32,200 |
| 2003/08/04 | 1,787.5 | 1,807.5 | 1,785 | 1,807.5 | +30 | +1.7% | 34,800 |
| 2003/08/01 | 1,800 | 1,800 | 1,775 | 1,777.5 | -22.5 | -1.3% | 44,000 |
| 2003/07/31 | 1,812.5 | 1,812.5 | 1,800 | 1,800 | -2.5 | -0.1% | 47,800 |
| 2003/07/30 | 1,800 | 1,807.5 | 1,797.5 | 1,802.5 | -12.5 | -0.7% | 34,000 |
| 2003/07/29 | 1,800 | 1,815 | 1,797.5 | 1,815 | +15 | +0.8% | 67,800 |
| 2003/07/28 | 1,845 | 1,845 | 1,800 | 1,800 | ±0 | ±0% | 65,400 |
| 2003/07/25 | 1,780 | 1,807.5 | 1,780 | 1,800 | +25 | +1.4% | 122,400 |
| 2003/07/24 | 1,832.5 | 1,832.5 | 1,775 | 1,775 | -60 | -3.3% | 40,400 |
| 2003/07/23 | 1,845 | 1,845 | 1,825 | 1,835 | -12.5 | -0.7% | 61,200 |
| 2003/07/22 | 1,835 | 1,850 | 1,827.5 | 1,847.5 | -2.5 | -0.1% | 70,400 |
| 2003/07/18 | 1,775 | 1,852.5 | 1,772.5 | 1,850 | +45 | +2.5% | 102,400 |
| 2003/07/17 | 1,807.5 | 1,807.5 | 1,800 | 1,805 | -5 | -0.3% | 86,200 |
| 2003/07/16 | 1,812.5 | 1,832.5 | 1,805 | 1,810 | -15 | -0.8% | 46,000 |
| 2003/07/15 | 1,825 | 1,850 | 1,802.5 | 1,825 | +5 | +0.3% | 93,600 |
| 2003/07/14 | 1,765 | 1,820 | 1,762.5 | 1,820 | +60 | +3.4% | 62,400 |
| 2003/07/11 | 1,800 | 1,800 | 1,700 | 1,760 | -52.5 | -2.9% | 69,800 |
| 2003/07/10 | 1,637.5 | 1,852.5 | 1,637.5 | 1,812.5 | +175 | +10.7% | 250,200 |
| 2003/07/09 | 1,625 | 1,657.5 | 1,622.5 | 1,637.5 | +45 | +2.8% | 177,400 |
| 2003/07/08 | 1,600 | 1,612.5 | 1,570 | 1,592.5 | +32.5 | +2.1% | 144,000 |
| 2003/07/07 | 1,485 | 1,562.5 | 1,485 | 1,560 | +85 | +5.8% | 114,200 |
| 2003/07/04 | 1,472.5 | 1,477.5 | 1,472.5 | 1,475 | ±0 | ±0% | 181,800 |
| 2003/07/03 | 1,475 | 1,490 | 1,472.5 | 1,475 | ±0 | ±0% | 303,400 |
| 2003/07/02 | 1,475 | 1,477.5 | 1,472.5 | 1,475 | ±0 | ±0% | 134,800 |
| 2003/07/01 | 1,475 | 1,480 | 1,472.5 | 1,475 | ±0 | ±0% | 97,000 |
| 2003/06/30 | 1,500 | 1,500 | 1,475 | 1,475 | -5 | -0.3% | 38,600 |
| 2003/06/27 | 1,475 | 1,487.5 | 1,472.5 | 1,480 | -2.5 | -0.2% | 120,600 |
| 2003/06/26 | 1,475 | 1,500 | 1,475 | 1,482.5 | +5 | +0.3% | 46,800 |
| 2003/06/25 | 1,475 | 1,477.5 | 1,472.5 | 1,477.5 | +2.5 | +0.2% | 87,000 |
| 2003/06/24 | 1,480 | 1,487.5 | 1,472.5 | 1,475 | -12.5 | -0.8% | 104,400 |
| 2003/06/23 | 1,500 | 1,500 | 1,472.5 | 1,487.5 | -12.5 | -0.8% | 67,600 |
| 2003/06/20 | 1,500 | 1,535 | 1,500 | 1,500 | +2.5 | +0.2% | 84,600 |
5351～
5400
件表示中 / 6990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 | 148,600円 | +9.4% | +30.8% | 0.34% | 50.75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 |
| ベルーナ | 95,300円 | +1.8% | +1.8% | 3.15% | 9.66倍 | 0.65倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| アルペン | 233,200円 | +6.0% | +68.3% | 2.14% | 20.34倍 | 0.75倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| クオールＨＤ | 189,000円 | +6.1% | +12.8% | 2.43% | 10.10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 |
| ゲンキＧＤＣ | 403,500円 | +7.2% | +3.7% | 1.73% | 14.84倍 | 4.18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
