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 |
|---|---|---|---|---|---|---|---|
| 2002/12/30 | 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 |
| 2002/11/07 | 1,500 | 1,512.5 | 1,465 | 1,475 | -25 | -1.7% | 44,800 |
| 2002/11/06 | 1,537.5 | 1,550 | 1,487.5 | 1,500 | -52.5 | -3.4% | 118,000 |
| 2002/11/05 | 1,600 | 1,610 | 1,552.5 | 1,552.5 | -47.5 | -3% | 58,400 |
| 2002/11/01 | 1,625 | 1,650 | 1,577.5 | 1,600 | -25 | -1.5% | 61,200 |
| 2002/10/31 | 1,670 | 1,675 | 1,625 | 1,625 | -55 | -3.3% | 60,000 |
| 2002/10/30 | 1,680 | 1,682.5 | 1,680 | 1,680 | ±0 | ±0% | 39,600 |
| 2002/10/29 | 1,687.5 | 1,697.5 | 1,675 | 1,680 | -45 | -2.6% | 38,400 |
| 2002/10/28 | 1,787.5 | 1,787.5 | 1,712.5 | 1,725 | -62.5 | -3.5% | 17,200 |
| 2002/10/25 | 1,775 | 1,787.5 | 1,775 | 1,787.5 | +25 | +1.4% | 6,000 |
| 2002/10/24 | 1,782.5 | 1,782.5 | 1,750 | 1,762.5 | -20 | -1.1% | 18,800 |
| 2002/10/23 | 1,775 | 1,800 | 1,750 | 1,782.5 | -17.5 | -1% | 61,200 |
| 2002/10/22 | 1,775 | 1,812.5 | 1,775 | 1,800 | +62.5 | +3.6% | 59,200 |
| 2002/10/21 | 1,775 | 1,775 | 1,737.5 | 1,737.5 | -37.5 | -2.1% | 13,200 |
| 2002/10/18 | 1,775 | 1,800 | 1,772.5 | 1,775 | +12.5 | +0.7% | 39,200 |
5551～
5600
件表示中 / 7026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 | 159,100円 | +9.4% | +30.8% | 0.31% | 54.34倍 | 7.24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 | 263,700円 | +10.0% | +12.6% | 1.63% | 21.52倍 | 3.31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 | 191,000円 | +5.1% | -6.8% | 1.05% | 21.43倍 | 1.94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 | 687,000円 | +18.2% | +2.8% | 1.46% | 13.74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
