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 |
|---|---|---|---|---|---|---|---|
| 2003/06/19 | 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 |
| 2003/05/29 | 1,550 | 1,550 | 1,545 | 1,550 | +12.5 | +0.8% | 31,600 |
| 2003/05/28 | 1,575 | 1,600 | 1,537.5 | 1,537.5 | -62.5 | -3.9% | 77,600 |
| 2003/05/27 | 1,575 | 1,625 | 1,565 | 1,600 | -20 | -1.2% | 63,200 |
| 2003/05/26 | 1,655 | 1,695 | 1,615 | 1,620 | +5 | +0.3% | 107,800 |
| 2003/05/23 | 1,575 | 1,635 | 1,575 | 1,615 | +55 | +3.5% | 172,400 |
| 2003/05/22 | 1,550 | 1,560 | 1,550 | 1,560 | +2.5 | +0.2% | 26,200 |
| 2003/05/21 | 1,550 | 1,565 | 1,547.5 | 1,557.5 | +7.5 | +0.5% | 27,200 |
| 2003/05/20 | 1,542.5 | 1,550 | 1,540 | 1,550 | +7.5 | +0.5% | 39,800 |
| 2003/05/19 | 1,547.5 | 1,555 | 1,542.5 | 1,542.5 | +5 | +0.3% | 35,000 |
| 2003/05/16 | 1,535 | 1,540 | 1,527.5 | 1,537.5 | +10 | +0.7% | 60,200 |
| 2003/05/15 | 1,540 | 1,547.5 | 1,522.5 | 1,527.5 | -12.5 | -0.8% | 46,000 |
| 2003/05/14 | 1,545 | 1,550 | 1,525 | 1,540 | +20 | +1.3% | 72,200 |
| 2003/05/13 | 1,500 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 48,600 |
| 2003/05/12 | 1,550 | 1,550 | 1,497.5 | 1,500 | -12.5 | -0.8% | 54,400 |
| 2003/05/09 | 1,510 | 1,517.5 | 1,475 | 1,512.5 | +2.5 | +0.2% | 70,000 |
| 2003/05/08 | 1,525 | 1,525 | 1,497.5 | 1,510 | -15 | -1% | 49,200 |
| 2003/05/07 | 1,570 | 1,575 | 1,512.5 | 1,525 | -50 | -3.2% | 36,800 |
| 2003/05/06 | 1,555 | 1,582.5 | 1,555 | 1,575 | +25 | +1.6% | 62,800 |
| 2003/05/02 | 1,547.5 | 1,552.5 | 1,542.5 | 1,550 | +17.5 | +1.1% | 78,800 |
| 2003/05/01 | 1,550 | 1,550 | 1,500 | 1,532.5 | +2.5 | +0.2% | 35,000 |
| 2003/04/30 | 1,497.5 | 1,547.5 | 1,497.5 | 1,530 | +40 | +2.7% | 33,600 |
| 2003/04/28 | 1,500 | 1,500 | 1,490 | 1,490 | +10 | +0.7% | 20,800 |
| 2003/04/25 | 1,500 | 1,500 | 1,475 | 1,480 | -15 | -1% | 52,600 |
| 2003/04/24 | 1,547.5 | 1,547.5 | 1,475 | 1,495 | -60 | -3.9% | 107,600 |
| 2003/04/23 | 1,600 | 1,600 | 1,555 | 1,555 | -45 | -2.8% | 33,800 |
| 2003/04/22 | 1,595 | 1,600 | 1,575 | 1,600 | +5 | +0.3% | 54,400 |
| 2003/04/21 | 1,555 | 1,612.5 | 1,517.5 | 1,595 | +35 | +2.2% | 23,200 |
| 2003/04/18 | 1,575 | 1,575 | 1,540 | 1,560 | -35 | -2.2% | 26,000 |
| 2003/04/17 | 1,612.5 | 1,612.5 | 1,572.5 | 1,595 | -17.5 | -1.1% | 74,000 |
| 2003/04/16 | 1,550 | 1,625 | 1,547.5 | 1,612.5 | +85 | +5.6% | 158,800 |
| 2003/04/15 | 1,482.5 | 1,527.5 | 1,482.5 | 1,527.5 | +45 | +3% | 117,200 |
| 2003/04/14 | 1,465 | 1,492.5 | 1,465 | 1,482.5 | +17.5 | +1.2% | 53,400 |
| 2003/04/11 | 1,445 | 1,492.5 | 1,445 | 1,465 | +20 | +1.4% | 103,800 |
| 2003/04/10 | 1,440 | 1,450 | 1,425 | 1,445 | -5 | -0.3% | 17,600 |
| 2003/04/09 | 1,400 | 1,450 | 1,397.5 | 1,450 | +50 | +3.6% | 46,200 |
5401～
5450
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 | 149,000円 | +9.4% | +30.8% | 0.34% | 50.89倍 | 6.78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 | 91,800円 | +1.8% | +1.8% | 3.27% | 9.30倍 | 0.62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 | 235,500円 | +6.0% | +68.3% | 2.12% | 20.54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 | 189,200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 |
| ゲンキＧＤＣ | 407,000円 | +7.2% | +3.7% | 1.72% | 14.97倍 | 4.22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
