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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 1,875 | 1,950 | 1,850 | 1,950 | +60 | +3.2% | 56,800 |
| 2002/08/29 | 1,890 | 1,890 | 1,865 | 1,890 | -47.5 | -2.5% | 58,000 |
| 2002/08/28 | 1,935 | 1,937.5 | 1,932.5 | 1,937.5 | +2.5 | +0.1% | 76,000 |
| 2002/08/27 | 1,927.5 | 1,937.5 | 1,927.5 | 1,935 | +7.5 | +0.4% | 36,800 |
| 2002/08/26 | 1,915 | 1,937.5 | 1,907.5 | 1,927.5 | +2.5 | +0.1% | 51,200 |
| 2002/08/23 | 1,950 | 1,950 | 1,902.5 | 1,925 | -25 | -1.3% | 50,400 |
| 2002/08/22 | 2,000 | 2,002.5 | 1,950 | 1,950 | -50 | -2.5% | 55,200 |
| 2002/08/21 | 2,017.5 | 2,017.5 | 2,000 | 2,000 | -25 | -1.2% | 20,800 |
| 2002/08/20 | 2,025 | 2,025 | 2,000 | 2,025 | ±0 | ±0% | 35,600 |
| 2002/08/19 | 2,052.5 | 2,062.5 | 2,000 | 2,025 | -25 | -1.2% | 50,000 |
| 2002/08/16 | 1,990 | 2,052.5 | 1,987.5 | 2,050 | +60 | +3% | 128,400 |
| 2002/08/15 | 1,962.5 | 1,992.5 | 1,962.5 | 1,990 | +17.5 | +0.9% | 54,000 |
| 2002/08/14 | 1,960 | 1,982.5 | 1,960 | 1,972.5 | +12.5 | +0.6% | 76,800 |
| 2002/08/13 | 1,950 | 1,965 | 1,937.5 | 1,960 | +10 | +0.5% | 120,400 |
| 2002/08/12 | 1,962.5 | 1,962.5 | 1,937.5 | 1,950 | ±0 | ±0% | 26,800 |
| 2002/08/09 | 1,950 | 1,952.5 | 1,950 | 1,950 | ±0 | ±0% | 40,000 |
| 2002/08/08 | 1,960 | 1,962.5 | 1,937.5 | 1,950 | -12.5 | -0.6% | 62,400 |
| 2002/08/07 | 1,937.5 | 1,962.5 | 1,920 | 1,962.5 | +42.5 | +2.2% | 130,400 |
| 2002/08/06 | 1,925 | 1,927.5 | 1,912.5 | 1,920 | -27.5 | -1.4% | 52,400 |
| 2002/08/05 | 1,945 | 1,950 | 1,917.5 | 1,947.5 | -2.5 | -0.1% | 64,000 |
| 2002/08/02 | 1,925 | 1,972.5 | 1,925 | 1,950 | +30 | +1.6% | 154,400 |
| 2002/08/01 | 1,925 | 1,937.5 | 1,920 | 1,920 | -5 | -0.3% | 65,600 |
| 2002/07/31 | 1,942.5 | 1,942.5 | 1,920 | 1,925 | -20 | -1% | 92,400 |
| 2002/07/30 | 1,962.5 | 1,972.5 | 1,925 | 1,945 | -2.5 | -0.1% | 93,200 |
| 2002/07/29 | 1,925 | 1,950 | 1,900 | 1,947.5 | +22.5 | +1.2% | 161,600 |
| 2002/07/26 | 1,907.5 | 1,937.5 | 1,900 | 1,925 | +20 | +1% | 127,600 |
| 2002/07/25 | 1,880 | 1,910 | 1,880 | 1,905 | +30 | +1.6% | 258,000 |
| 2002/07/24 | 1,825 | 1,900 | 1,825 | 1,875 | +75 | +4.2% | 274,400 |
| 2002/07/23 | 1,772.5 | 1,800 | 1,762.5 | 1,800 | +25 | +1.4% | 86,800 |
| 2002/07/22 | 1,765 | 1,775 | 1,750 | 1,775 | ±0 | ±0% | 20,400 |
| 2002/07/19 | 1,762.5 | 1,775 | 1,762.5 | 1,775 | ±0 | ±0% | 14,000 |
| 2002/07/18 | 1,742.5 | 1,775 | 1,737.5 | 1,775 | +42.5 | +2.5% | 26,400 |
| 2002/07/17 | 1,702.5 | 1,732.5 | 1,702.5 | 1,732.5 | +30 | +1.8% | 7,200 |
| 2002/07/16 | 1,725 | 1,745 | 1,702.5 | 1,702.5 | -52.5 | -3% | 24,800 |
| 2002/07/15 | 1,807.5 | 1,810 | 1,755 | 1,755 | -27.5 | -1.5% | 21,200 |
| 2002/07/12 | 1,800 | 1,810 | 1,772.5 | 1,782.5 | -27.5 | -1.5% | 21,200 |
| 2002/07/11 | 1,750 | 1,812.5 | 1,742.5 | 1,810 | +60 | +3.4% | 47,200 |
| 2002/07/10 | 1,787.5 | 1,787.5 | 1,750 | 1,750 | ±0 | ±0% | 44,400 |
| 2002/07/09 | 1,747.5 | 1,750 | 1,745 | 1,750 | +12.5 | +0.7% | 10,400 |
| 2002/07/08 | 1,712.5 | 1,765 | 1,712.5 | 1,737.5 | +12.5 | +0.7% | 58,800 |
| 2002/07/05 | 1,747.5 | 1,747.5 | 1,712.5 | 1,725 | -25 | -1.4% | 34,800 |
| 2002/07/04 | 1,800 | 1,800 | 1,750 | 1,750 | -32.5 | -1.8% | 54,000 |
| 2002/07/03 | 1,750 | 1,812.5 | 1,737.5 | 1,782.5 | +72.5 | +4.2% | 67,600 |
| 2002/07/02 | 1,687.5 | 1,765 | 1,685 | 1,710 | +32.5 | +1.9% | 115,200 |
| 2002/07/01 | 1,657.5 | 1,682.5 | 1,655 | 1,677.5 | +20 | +1.2% | 37,200 |
| 2002/06/28 | 1,650 | 1,680 | 1,650 | 1,657.5 | +2.5 | +0.2% | 44,400 |
| 2002/06/27 | 1,675 | 1,675 | 1,635 | 1,655 | -45 | -2.6% | 50,400 |
| 2002/06/26 | 1,725 | 1,725 | 1,650 | 1,700 | -25 | -1.4% | 14,400 |
| 2002/06/25 | 1,715 | 1,737.5 | 1,712.5 | 1,725 | +12.5 | +0.7% | 15,200 |
| 2002/06/24 | 1,725 | 1,730 | 1,687.5 | 1,712.5 | -12.5 | -0.7% | 18,000 |
5551～
5600
件表示中 / 6945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 | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 |
| 近鉄百 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87倍 | 1.98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 |
| ゲオＨＤ | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| ギフトＨＤ | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| カワチ薬品 | 277,500円 | +1.5% | +4.3% | 2.88% | 12.65倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
