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 |
|---|---|---|---|---|---|---|---|
| 2003/01/24 | 1,450 | 1,450 | 1,425 | 1,442.5 | -32.5 | -2.2% | 46,200 |
| 2003/01/23 | 1,475 | 1,475 | 1,425 | 1,475 | ±0 | ±0% | 184,600 |
| 2003/01/22 | 1,450 | 1,525 | 1,450 | 1,475 | +50 | +3.5% | 196,000 |
| 2003/01/21 | 1,350 | 1,425 | 1,350 | 1,425 | +85 | +6.3% | 123,000 |
| 2003/01/20 | 1,350 | 1,367.5 | 1,320 | 1,340 | -35 | -2.5% | 29,600 |
| 2003/01/17 | 1,252.5 | 1,375 | 1,250 | 1,375 | +125 | +10% | 167,600 |
| 2003/01/16 | 1,232.5 | 1,275 | 1,232.5 | 1,250 | +12.5 | +1% | 121,200 |
| 2003/01/15 | 1,297.5 | 1,300 | 1,212.5 | 1,237.5 | -62.5 | -4.8% | 251,800 |
| 2003/01/14 | 1,342.5 | 1,350 | 1,290 | 1,300 | -37.5 | -2.8% | 117,600 |
| 2003/01/10 | 1,400 | 1,400 | 1,337.5 | 1,337.5 | -82.5 | -5.8% | 130,000 |
| 2003/01/09 | 1,425 | 1,425 | 1,420 | 1,420 | -7.5 | -0.5% | 12,600 |
| 2003/01/08 | 1,425 | 1,430 | 1,420 | 1,427.5 | -25 | -1.7% | 28,200 |
| 2003/01/07 | 1,450 | 1,452.5 | 1,437.5 | 1,452.5 | +12.5 | +0.9% | 81,400 |
| 2003/01/06 | 1,425 | 1,440 | 1,425 | 1,440 | -60 | -4% | 9,600 |
| 2002/12/30 | 1,447.5 | 1,500 | 1,445 | 1,500 | +52.5 | +3.6% | 42,000 |
| 2002/12/27 | 1,445 | 1,450 | 1,445 | 1,447.5 | ±0 | ±0% | 23,200 |
| 2002/12/26 | 1,417.5 | 1,447.5 | 1,417.5 | 1,447.5 | +55 | +3.9% | 12,600 |
| 2002/12/25 | 1,390 | 1,405 | 1,377.5 | 1,392.5 | -7.5 | -0.5% | 108,200 |
| 2002/12/24 | 1,387.5 | 1,412.5 | 1,385 | 1,400 | -22.5 | -1.6% | 187,400 |
| 2002/12/20 | 1,425 | 1,425 | 1,420 | 1,422.5 | ±0 | ±0% | 81,000 |
| 2002/12/19 | 1,437.5 | 1,440 | 1,420 | 1,422.5 | -52.5 | -3.6% | 52,600 |
| 2002/12/18 | 1,475 | 1,482.5 | 1,462.5 | 1,475 | -17.5 | -1.2% | 82,400 |
| 2002/12/17 | 1,490 | 1,500 | 1,425 | 1,492.5 | +17.5 | +1.2% | 21,800 |
| 2002/12/16 | 1,435 | 1,475 | 1,395 | 1,475 | +37.5 | +2.6% | 67,800 |
| 2002/12/13 | 1,487.5 | 1,487.5 | 1,437.5 | 1,437.5 | ±0 | ±0% | 6,600 |
| 2002/12/12 | 1,452.5 | 1,452.5 | 1,430 | 1,437.5 | +10 | +0.7% | 4,400 |
| 2002/12/11 | 1,430 | 1,432.5 | 1,425 | 1,427.5 | ±0 | ±0% | 14,200 |
| 2002/12/10 | 1,425 | 1,437.5 | 1,425 | 1,427.5 | -10 | -0.7% | 106,200 |
| 2002/12/09 | 1,475 | 1,475 | 1,437.5 | 1,437.5 | -50 | -3.4% | 66,600 |
| 2002/12/06 | 1,525 | 1,525 | 1,482.5 | 1,487.5 | -47.5 | -3.1% | 26,200 |
| 2002/12/05 | 1,527.5 | 1,537.5 | 1,475 | 1,535 | -67.5 | -4.2% | 70,200 |
| 2002/12/04 | 1,600 | 1,610 | 1,575 | 1,602.5 | -12.5 | -0.8% | 48,000 |
| 2002/12/03 | 1,610 | 1,620 | 1,605 | 1,615 | +10 | +0.6% | 70,000 |
| 2002/12/02 | 1,580 | 1,607.5 | 1,580 | 1,605 | +25 | +1.6% | 34,400 |
| 2002/11/29 | 1,552.5 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 28,800 |
| 2002/11/28 | 1,520 | 1,550 | 1,515 | 1,550 | +55 | +3.7% | 51,600 |
| 2002/11/27 | 1,507.5 | 1,507.5 | 1,475 | 1,495 | -37.5 | -2.4% | 134,400 |
| 2002/11/26 | 1,512.5 | 1,537.5 | 1,505 | 1,532.5 | +20 | +1.3% | 40,400 |
| 2002/11/25 | 1,487.5 | 1,537.5 | 1,482.5 | 1,512.5 | +82.5 | +5.8% | 84,800 |
| 2002/11/22 | 1,400 | 1,450 | 1,375 | 1,430 | +80 | +5.9% | 36,800 |
| 2002/11/21 | 1,300 | 1,350 | 1,287.5 | 1,350 | +37.5 | +2.9% | 107,200 |
| 2002/11/20 | 1,325 | 1,327.5 | 1,292.5 | 1,312.5 | -20 | -1.5% | 110,400 |
| 2002/11/19 | 1,325 | 1,332.5 | 1,320 | 1,332.5 | ±0 | ±0% | 84,800 |
| 2002/11/18 | 1,397.5 | 1,397.5 | 1,305 | 1,332.5 | -65 | -4.7% | 81,600 |
| 2002/11/15 | 1,400 | 1,412.5 | 1,377.5 | 1,397.5 | -2.5 | -0.2% | 51,200 |
| 2002/11/14 | 1,407.5 | 1,412.5 | 1,390 | 1,400 | -7.5 | -0.5% | 34,000 |
| 2002/11/13 | 1,400 | 1,437.5 | 1,375 | 1,407.5 | -5 | -0.4% | 53,200 |
| 2002/11/12 | 1,437.5 | 1,440 | 1,367.5 | 1,412.5 | -27.5 | -1.9% | 89,600 |
| 2002/11/11 | 1,462.5 | 1,475 | 1,437.5 | 1,440 | +2.5 | +0.2% | 12,800 |
| 2002/11/08 | 1,480 | 1,497.5 | 1,425 | 1,437.5 | -37.5 | -2.5% | 96,000 |
5501～
5550
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 | 149,400円 | +9.4% | +30.8% | 0.33% | 51.02倍 | 6.80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 | 236,700円 | +6.0% | +68.3% | 2.11% | 20.65倍 | 0.76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 | 190,000円 | +6.1% | +12.8% | 2.42% | 10.16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
