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 |
|---|---|---|---|---|---|---|---|
| 2002/10/17 | 1,752.5 | 1,775 | 1,752.5 | 1,762.5 | +5 | +0.3% | 17,600 |
| 2002/10/16 | 1,735 | 1,780 | 1,735 | 1,757.5 | +47.5 | +2.8% | 96,400 |
| 2002/10/15 | 1,722.5 | 1,725 | 1,690 | 1,710 | +20 | +1.2% | 33,200 |
| 2002/10/11 | 1,745 | 1,745 | 1,690 | 1,690 | -22.5 | -1.3% | 11,600 |
| 2002/10/10 | 1,697.5 | 1,712.5 | 1,650 | 1,712.5 | ±0 | ±0% | 26,000 |
| 2002/10/09 | 1,745 | 1,745 | 1,670 | 1,712.5 | -37.5 | -2.1% | 28,000 |
| 2002/10/08 | 1,735 | 1,750 | 1,715 | 1,750 | ±0 | ±0% | 16,000 |
| 2002/10/07 | 1,737.5 | 1,750 | 1,687.5 | 1,750 | -37.5 | -2.1% | 23,600 |
| 2002/10/04 | 1,820 | 1,820 | 1,772.5 | 1,787.5 | -32.5 | -1.8% | 42,000 |
| 2002/10/03 | 1,825 | 1,825 | 1,800 | 1,820 | +15 | +0.8% | 19,200 |
| 2002/10/02 | 1,812.5 | 1,812.5 | 1,790 | 1,805 | +17.5 | +1% | 18,400 |
| 2002/10/01 | 1,802.5 | 1,802.5 | 1,787.5 | 1,787.5 | -20 | -1.1% | 23,200 |
| 2002/09/30 | 1,820 | 1,822.5 | 1,787.5 | 1,807.5 | -17.5 | -1% | 32,800 |
| 2002/09/27 | 1,845 | 1,845 | 1,817.5 | 1,825 | -25 | -1.4% | 33,600 |
| 2002/09/26 | 1,845 | 1,867.5 | 1,845 | 1,850 | +5 | +0.3% | 28,000 |
| 2002/09/25 | 1,825 | 1,850 | 1,825 | 1,845 | +20 | +1.1% | 14,000 |
| 2002/09/24 | 1,840 | 1,840 | 1,822.5 | 1,825 | -17.5 | -0.9% | 5,600 |
| 2002/09/20 | 1,875 | 1,877.5 | 1,815 | 1,842.5 | -32.5 | -1.7% | 119,200 |
| 2002/09/19 | 1,932.5 | 1,932.5 | 1,875 | 1,875 | -50 | -2.6% | 7,600 |
| 2002/09/18 | 1,892.5 | 1,927.5 | 1,885 | 1,925 | +27.5 | +1.4% | 69,600 |
| 2002/09/17 | 1,900 | 1,900 | 1,880 | 1,897.5 | -5 | -0.3% | 66,800 |
| 2002/09/13 | 1,832.5 | 1,905 | 1,832.5 | 1,902.5 | +62.5 | +3.4% | 133,200 |
| 2002/09/12 | 1,830 | 1,855 | 1,822.5 | 1,840 | +10 | +0.5% | 284,800 |
| 2002/09/11 | 1,827.5 | 1,832.5 | 1,827.5 | 1,830 | ±0 | ±0% | 34,000 |
| 2002/09/10 | 1,850 | 1,850 | 1,825 | 1,830 | -22.5 | -1.2% | 20,800 |
| 2002/09/09 | 1,855 | 1,865 | 1,852.5 | 1,852.5 | -12.5 | -0.7% | 48,800 |
| 2002/09/06 | 1,912.5 | 1,912.5 | 1,850 | 1,865 | -52.5 | -2.7% | 90,800 |
| 2002/09/05 | 1,910 | 1,925 | 1,907.5 | 1,917.5 | +27.5 | +1.5% | 74,400 |
| 2002/09/04 | 1,910 | 1,910 | 1,862.5 | 1,890 | -27.5 | -1.4% | 12,400 |
| 2002/09/03 | 1,925 | 1,925 | 1,887.5 | 1,917.5 | -7.5 | -0.4% | 50,800 |
| 2002/09/02 | 1,947.5 | 1,947.5 | 1,915 | 1,925 | -25 | -1.3% | 7,200 |
| 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 |
5601～
5650
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
