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 |
|---|---|---|---|---|---|---|---|
| 2003/10/22 | 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 |
| 2003/09/05 | 1,900 | 1,900 | 1,890 | 1,900 | -7.5 | -0.4% | 49,600 |
| 2003/09/04 | 1,900 | 1,920 | 1,900 | 1,907.5 | -5 | -0.3% | 24,400 |
| 2003/09/03 | 1,930 | 1,930 | 1,900 | 1,912.5 | -20 | -1% | 68,600 |
| 2003/09/02 | 1,935 | 1,935 | 1,900 | 1,932.5 | -2.5 | -0.1% | 32,000 |
| 2003/09/01 | 1,890 | 1,935 | 1,875 | 1,935 | +60 | +3.2% | 41,200 |
| 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 |
5351～
5400
件表示中 / 7025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 | 161,300円 | +9.4% | +30.8% | 0.31% | 55.09倍 | 7.34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 |
| インターメスティ | 267,300円 | +10.0% | +12.6% | 1.60% | 21.81倍 | 3.36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 |
| クオールＨＤ | 206,100円 | +6.1% | +12.8% | 2.23% | 11.03倍 | 1.35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 | 195,200円 | +5.1% | -6.8% | 1.02% | 21.90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 |
| マミーマート | 692,000円 | +18.2% | +2.8% | 1.45% | 13.84倍 | 1.71倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
