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 |
|---|---|---|---|---|---|---|---|
| 2002/04/09 | 1,502.5 | 1,520 | 1,500 | 1,520 | +15 | +1% | 51,600 |
| 2002/04/08 | 1,525 | 1,525 | 1,490 | 1,505 | -7.5 | -0.5% | 116,400 |
| 2002/04/05 | 1,470 | 1,537.5 | 1,470 | 1,512.5 | +37.5 | +2.5% | 313,200 |
| 2002/04/04 | 1,425 | 1,475 | 1,420 | 1,475 | +37.5 | +2.6% | 140,800 |
| 2002/04/03 | 1,400 | 1,450 | 1,400 | 1,437.5 | +12.5 | +0.9% | 59,600 |
| 2002/04/02 | 1,425 | 1,430 | 1,420 | 1,425 | ±0 | ±0% | 123,200 |
| 2002/04/01 | 1,427.5 | 1,427.5 | 1,400 | 1,425 | -5 | -0.3% | 60,800 |
| 2002/03/29 | 1,375 | 1,435 | 1,375 | 1,430 | +52.5 | +3.8% | 53,600 |
| 2002/03/28 | 1,412.5 | 1,412.5 | 1,377.5 | 1,377.5 | -35 | -2.5% | 33,200 |
| 2002/03/27 | 1,425 | 1,425 | 1,412.5 | 1,412.5 | -25 | -1.7% | 36,800 |
| 2002/03/26 | 1,425 | 1,457.5 | 1,407.5 | 1,437.5 | +12.5 | +0.9% | 107,200 |
| 2002/03/25 | 1,390 | 1,425 | 1,362.5 | 1,425 | +37.5 | +2.7% | 71,600 |
| 2002/03/22 | 1,370 | 1,395 | 1,350 | 1,387.5 | +20 | +1.5% | 38,000 |
| 2002/03/20 | 1,395 | 1,395 | 1,347.5 | 1,367.5 | -30 | -2.1% | 117,200 |
| 2002/03/19 | 1,417.5 | 1,417.5 | 1,397.5 | 1,397.5 | -15 | -1.1% | 79,600 |
| 2002/03/18 | 1,425 | 1,437.5 | 1,407.5 | 1,412.5 | -7.5 | -0.5% | 116,400 |
| 2002/03/15 | 1,405 | 1,420 | 1,387.5 | 1,420 | +15 | +1.1% | 76,000 |
| 2002/03/14 | 1,397.5 | 1,407.5 | 1,377.5 | 1,405 | +12.5 | +0.9% | 64,400 |
| 2002/03/13 | 1,410 | 1,410 | 1,387.5 | 1,392.5 | -10 | -0.7% | 66,800 |
| 2002/03/12 | 1,425 | 1,425 | 1,390 | 1,402.5 | -22.5 | -1.6% | 139,200 |
| 2002/03/11 | 1,425 | 1,442.5 | 1,390 | 1,425 | +15 | +1.1% | 261,200 |
| 2002/03/08 | 1,387.5 | 1,425 | 1,380 | 1,410 | +22.5 | +1.6% | 197,200 |
| 2002/03/07 | 1,390 | 1,390 | 1,370 | 1,387.5 | ±0 | ±0% | 95,600 |
| 2002/03/06 | 1,387.5 | 1,390 | 1,375 | 1,387.5 | +5 | +0.4% | 110,800 |
| 2002/03/05 | 1,375 | 1,390 | 1,370 | 1,382.5 | +7.5 | +0.5% | 103,200 |
| 2002/03/04 | 1,370 | 1,387.5 | 1,360 | 1,375 | +17.5 | +1.3% | 250,000 |
| 2002/03/01 | 1,337.5 | 1,362.5 | 1,337.5 | 1,357.5 | +5 | +0.4% | 54,000 |
| 2002/02/28 | 1,352.5 | 1,365 | 1,345 | 1,352.5 | -2.5 | -0.2% | 224,000 |
| 2002/02/27 | 1,355 | 1,362.5 | 1,355 | 1,355 | +2.5 | +0.2% | 137,600 |
| 2002/02/26 | 1,355 | 1,355 | 1,350 | 1,352.5 | -2.5 | -0.2% | 61,600 |
| 2002/02/25 | 1,352.5 | 1,360 | 1,347.5 | 1,355 | +2.5 | +0.2% | 58,000 |
| 2002/02/22 | 1,347.5 | 1,365 | 1,337.5 | 1,352.5 | -7.5 | -0.6% | 137,600 |
| 2002/02/21 | 1,347.5 | 1,360 | 1,325 | 1,360 | +10 | +0.7% | 219,200 |
| 2002/02/20 | 1,350 | 1,350 | 1,327.5 | 1,350 | -2.5 | -0.2% | 65,200 |
| 2002/02/19 | 1,350 | 1,352.5 | 1,337.5 | 1,352.5 | +2.5 | +0.2% | 50,400 |
| 2002/02/18 | 1,350 | 1,350 | 1,322.5 | 1,350 | ±0 | ±0% | 46,800 |
| 2002/02/15 | 1,362.5 | 1,362.5 | 1,350 | 1,350 | -22.5 | -1.6% | 38,000 |
| 2002/02/14 | 1,357.5 | 1,375 | 1,350 | 1,372.5 | +17.5 | +1.3% | 168,000 |
| 2002/02/13 | 1,350 | 1,365 | 1,345 | 1,355 | ±0 | ±0% | 165,200 |
| 2002/02/12 | 1,375 | 1,375 | 1,342.5 | 1,355 | -20 | -1.5% | 121,200 |
| 2002/02/08 | 1,362.5 | 1,387.5 | 1,347.5 | 1,375 | -125 | -8.3% | 596,400 |
| 2002/02/07 | 1,525 | 1,525 | 1,487.5 | 1,500 | -32.5 | -2.1% | 28,800 |
| 2002/02/06 | 1,532.5 | 1,532.5 | 1,530 | 1,532.5 | -2.5 | -0.2% | 12,800 |
| 2002/02/05 | 1,545 | 1,547.5 | 1,527.5 | 1,535 | -12.5 | -0.8% | 68,000 |
| 2002/02/04 | 1,525 | 1,550 | 1,522.5 | 1,547.5 | +22.5 | +1.5% | 68,400 |
| 2002/02/01 | 1,525 | 1,532.5 | 1,512.5 | 1,525 | ±0 | ±0% | 71,200 |
| 2002/01/31 | 1,512.5 | 1,537.5 | 1,502.5 | 1,525 | -2.5 | -0.2% | 30,800 |
| 2002/01/30 | 1,387.5 | 1,575 | 1,375 | 1,527.5 | +152.5 | +11.1% | 304,400 |
| 2002/01/29 | 1,377.5 | 1,390 | 1,375 | 1,375 | ±0 | ±0% | 60,000 |
| 2002/01/28 | 1,400 | 1,400 | 1,362.5 | 1,375 | -25 | -1.8% | 18,000 |
5651～
5700
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
