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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 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 |
| 2002/06/21 | 1,737.5 | 1,737.5 | 1,725 | 1,725 | -32.5 | -1.8% | 19,200 |
| 2002/06/20 | 1,750 | 1,757.5 | 1,725 | 1,757.5 | -2.5 | -0.1% | 12,000 |
| 2002/06/19 | 1,750 | 1,762.5 | 1,747.5 | 1,760 | +12.5 | +0.7% | 12,400 |
| 2002/06/18 | 1,712.5 | 1,747.5 | 1,712.5 | 1,747.5 | +35 | +2% | 45,600 |
| 2002/06/17 | 1,730 | 1,747.5 | 1,712.5 | 1,712.5 | -62.5 | -3.5% | 18,800 |
| 2002/06/14 | 1,775 | 1,787.5 | 1,750 | 1,775 | -37.5 | -2.1% | 34,800 |
| 2002/06/13 | 1,832.5 | 1,832.5 | 1,777.5 | 1,812.5 | -25 | -1.4% | 34,400 |
| 2002/06/12 | 1,792.5 | 1,837.5 | 1,792.5 | 1,837.5 | +47.5 | +2.7% | 8,000 |
| 2002/06/11 | 1,775 | 1,795 | 1,775 | 1,790 | -32.5 | -1.8% | 12,800 |
| 2002/06/10 | 1,850 | 1,850 | 1,800 | 1,822.5 | -27.5 | -1.5% | 103,600 |
| 2002/06/07 | 1,885 | 1,885 | 1,845 | 1,850 | -37.5 | -2% | 68,400 |
| 2002/06/06 | 1,795 | 1,887.5 | 1,795 | 1,887.5 | +75 | +4.1% | 91,600 |
| 2002/06/05 | 1,770 | 1,832.5 | 1,750 | 1,812.5 | +17.5 | +1% | 72,800 |
| 2002/06/04 | 1,780 | 1,800 | 1,775 | 1,795 | -10 | -0.6% | 98,800 |
| 2002/06/03 | 1,810 | 1,825 | 1,790 | 1,805 | +15 | +0.8% | 54,000 |
| 2002/05/31 | 1,812.5 | 1,812.5 | 1,775 | 1,790 | -30 | -1.6% | 46,400 |
| 2002/05/30 | 1,822.5 | 1,825 | 1,787.5 | 1,820 | +12.5 | +0.7% | 56,000 |
| 2002/05/29 | 1,812.5 | 1,827.5 | 1,800 | 1,807.5 | -10 | -0.6% | 56,400 |
| 2002/05/28 | 1,820 | 1,820 | 1,787.5 | 1,817.5 | -17.5 | -1% | 70,800 |
| 2002/05/27 | 1,812.5 | 1,842.5 | 1,812.5 | 1,835 | +22.5 | +1.2% | 66,800 |
| 2002/05/24 | 1,812.5 | 1,815 | 1,795 | 1,812.5 | -10 | -0.5% | 60,000 |
| 2002/05/23 | 1,825 | 1,845 | 1,822.5 | 1,822.5 | -25 | -1.4% | 66,800 |
| 2002/05/22 | 1,787.5 | 1,857.5 | 1,787.5 | 1,847.5 | +45 | +2.5% | 123,200 |
| 2002/05/21 | 1,787.5 | 1,820 | 1,787.5 | 1,802.5 | +15 | +0.8% | 97,200 |
5651～
5700
件表示中 / 7021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 | 158,700円 | +9.4% | +30.8% | 0.32% | 54.20倍 | 7.22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 |
| クオールＨＤ | 216,500円 | +6.1% | +12.8% | 2.12% | 11.59倍 | 1.42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 |
| インターメスティ | 268,400円 | +10.0% | +12.6% | 1.60% | 21.90倍 | 3.37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 |
| 近鉄百 | 190,400円 | +5.1% | -6.8% | 1.05% | 21.36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 |
| ＪＭＨＤ | 287,800円 | +4.5% | +7.3% | 1.53% | 11.83倍 | 1.74倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
