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 |
|---|---|---|---|---|---|---|---|
| 2003/03/17 | 1,435 | 1,435 | 1,422.5 | 1,430 | -5 | -0.3% | 25,200 |
| 2003/03/14 | 1,432.5 | 1,472.5 | 1,422.5 | 1,435 | +2.5 | +0.2% | 20,800 |
| 2003/03/13 | 1,472.5 | 1,472.5 | 1,432.5 | 1,432.5 | -40 | -2.7% | 6,800 |
| 2003/03/12 | 1,437.5 | 1,550 | 1,437.5 | 1,472.5 | +35 | +2.4% | 171,600 |
| 2003/03/11 | 1,400 | 1,450 | 1,400 | 1,437.5 | +37.5 | +2.7% | 14,600 |
| 2003/03/10 | 1,407.5 | 1,407.5 | 1,400 | 1,400 | -7.5 | -0.5% | 35,400 |
| 2003/03/07 | 1,400 | 1,425 | 1,395 | 1,407.5 | +7.5 | +0.5% | 34,600 |
| 2003/03/06 | 1,475 | 1,475 | 1,395 | 1,400 | -67.5 | -4.6% | 30,600 |
| 2003/03/05 | 1,470 | 1,472.5 | 1,465 | 1,467.5 | -2.5 | -0.2% | 16,000 |
| 2003/03/04 | 1,450 | 1,470 | 1,442.5 | 1,470 | -5 | -0.3% | 14,200 |
| 2003/03/03 | 1,450 | 1,475 | 1,440 | 1,475 | +22.5 | +1.5% | 56,200 |
| 2003/02/28 | 1,377.5 | 1,452.5 | 1,377.5 | 1,452.5 | +72.5 | +5.3% | 79,200 |
| 2003/02/27 | 1,437.5 | 1,437.5 | 1,377.5 | 1,380 | -47.5 | -3.3% | 51,000 |
| 2003/02/26 | 1,437.5 | 1,440 | 1,427.5 | 1,427.5 | -10 | -0.7% | 33,000 |
| 2003/02/25 | 1,437.5 | 1,442.5 | 1,412.5 | 1,437.5 | +15 | +1.1% | 39,000 |
| 2003/02/24 | 1,402.5 | 1,422.5 | 1,400 | 1,422.5 | +12.5 | +0.9% | 56,400 |
| 2003/02/21 | 1,382.5 | 1,412.5 | 1,375 | 1,410 | +35 | +2.5% | 51,200 |
| 2003/02/20 | 1,350 | 1,375 | 1,345 | 1,375 | +25 | +1.9% | 44,800 |
| 2003/02/19 | 1,315 | 1,375 | 1,300 | 1,350 | +25 | +1.9% | 95,400 |
| 2003/02/18 | 1,345 | 1,345 | 1,312.5 | 1,325 | -20 | -1.5% | 71,600 |
| 2003/02/17 | 1,380 | 1,382.5 | 1,325 | 1,345 | -42.5 | -3.1% | 122,000 |
| 2003/02/14 | 1,410 | 1,410 | 1,387.5 | 1,387.5 | -25 | -1.8% | 70,400 |
| 2003/02/13 | 1,420 | 1,425 | 1,395 | 1,412.5 | -2.5 | -0.2% | 72,200 |
| 2003/02/12 | 1,415 | 1,417.5 | 1,405 | 1,415 | +12.5 | +0.9% | 54,400 |
| 2003/02/10 | 1,400 | 1,412.5 | 1,395 | 1,402.5 | +27.5 | +2% | 51,600 |
| 2003/02/07 | 1,342.5 | 1,392.5 | 1,342.5 | 1,375 | +40 | +3% | 57,200 |
| 2003/02/06 | 1,325 | 1,335 | 1,290 | 1,335 | +10 | +0.8% | 69,600 |
| 2003/02/05 | 1,337.5 | 1,340 | 1,312.5 | 1,325 | -12.5 | -0.9% | 107,200 |
| 2003/02/04 | 1,375 | 1,375 | 1,332.5 | 1,337.5 | -25 | -1.8% | 107,000 |
| 2003/02/03 | 1,350 | 1,362.5 | 1,327.5 | 1,362.5 | -12.5 | -0.9% | 92,000 |
| 2003/01/31 | 1,390 | 1,390 | 1,372.5 | 1,375 | -15 | -1.1% | 33,400 |
| 2003/01/30 | 1,397.5 | 1,397.5 | 1,377.5 | 1,390 | -10 | -0.7% | 13,600 |
| 2003/01/29 | 1,405 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 76,200 |
| 2003/01/28 | 1,400 | 1,425 | 1,397.5 | 1,420 | +7.5 | +0.5% | 112,000 |
| 2003/01/27 | 1,425 | 1,425 | 1,375 | 1,412.5 | -30 | -2.1% | 81,600 |
| 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 |
5501～
5550
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 | 159,600円 | +9.4% | +30.8% | 0.31% | 54.51倍 | 7.26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 | 265,400円 | +10.0% | +12.6% | 1.62% | 21.65倍 | 3.34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 | 205,500円 | +6.1% | +12.8% | 2.24% | 11.00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 | 191,500円 | +5.1% | -6.8% | 1.04% | 21.48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 | 688,000円 | +18.2% | +2.8% | 1.45% | 13.76倍 | 1.70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
