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 |
|---|---|---|---|---|---|---|---|
| 2003/08/08 | 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 |
| 2003/06/19 | 1,485 | 1,497.5 | 1,475 | 1,497.5 | +10 | +0.7% | 72,000 |
| 2003/06/18 | 1,500 | 1,500 | 1,482.5 | 1,487.5 | -12.5 | -0.8% | 44,000 |
| 2003/06/17 | 1,475 | 1,512.5 | 1,475 | 1,500 | +27.5 | +1.9% | 28,600 |
| 2003/06/16 | 1,500 | 1,500 | 1,465 | 1,472.5 | -35 | -2.3% | 45,000 |
| 2003/06/13 | 1,512.5 | 1,512.5 | 1,487.5 | 1,507.5 | -5 | -0.3% | 43,400 |
| 2003/06/12 | 1,525 | 1,525 | 1,507.5 | 1,512.5 | ±0 | ±0% | 16,200 |
| 2003/06/11 | 1,550 | 1,550 | 1,510 | 1,512.5 | -15 | -1% | 27,000 |
| 2003/06/10 | 1,530 | 1,552.5 | 1,522.5 | 1,527.5 | -5 | -0.3% | 57,800 |
| 2003/06/09 | 1,565 | 1,565 | 1,532.5 | 1,532.5 | -22.5 | -1.4% | 30,000 |
| 2003/06/06 | 1,557.5 | 1,557.5 | 1,545 | 1,555 | -17.5 | -1.1% | 32,200 |
| 2003/06/05 | 1,590 | 1,590 | 1,550 | 1,572.5 | -15 | -0.9% | 24,800 |
| 2003/06/04 | 1,610 | 1,610 | 1,575 | 1,587.5 | -32.5 | -2% | 16,200 |
| 2003/06/03 | 1,595 | 1,620 | 1,585 | 1,620 | +25 | +1.6% | 53,600 |
| 2003/06/02 | 1,600 | 1,600 | 1,587.5 | 1,595 | -12.5 | -0.8% | 13,800 |
| 2003/05/30 | 1,550 | 1,607.5 | 1,537.5 | 1,607.5 | +57.5 | +3.7% | 18,600 |
5401～
5450
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 | 159,400円 | +9.4% | +30.8% | 0.31% | 54.44倍 | 7.25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 | 266,300円 | +10.0% | +12.6% | 1.61% | 21.73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 |
| クオールＨＤ | 204,600円 | +6.1% | +12.8% | 2.25% | 10.95倍 | 1.34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 | 191,700円 | +5.1% | -6.8% | 1.04% | 21.51倍 | 1.95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 | 690,000円 | +18.2% | +2.8% | 1.45% | 13.80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
