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 |
|---|---|---|---|---|---|---|---|
| 2002/06/14 | 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 |
| 2002/05/20 | 1,750 | 1,787.5 | 1,750 | 1,787.5 | +42.5 | +2.4% | 52,000 |
| 2002/05/17 | 1,762.5 | 1,775 | 1,745 | 1,745 | -5 | -0.3% | 15,600 |
| 2002/05/16 | 1,762.5 | 1,765 | 1,740 | 1,750 | ±0 | ±0% | 51,200 |
| 2002/05/15 | 1,687.5 | 1,762.5 | 1,687.5 | 1,750 | +62.5 | +3.7% | 71,600 |
| 2002/05/14 | 1,700 | 1,700 | 1,685 | 1,687.5 | -12.5 | -0.7% | 23,200 |
| 2002/05/13 | 1,700 | 1,707.5 | 1,677.5 | 1,700 | ±0 | ±0% | 40,400 |
| 2002/05/10 | 1,697.5 | 1,700 | 1,687.5 | 1,700 | +10 | +0.6% | 34,400 |
| 2002/05/09 | 1,702.5 | 1,725 | 1,690 | 1,690 | -12.5 | -0.7% | 70,800 |
| 2002/05/08 | 1,740 | 1,740 | 1,682.5 | 1,702.5 | -32.5 | -1.9% | 59,200 |
| 2002/05/07 | 1,815 | 1,815 | 1,735 | 1,735 | -65 | -3.6% | 77,200 |
| 2002/05/02 | 1,822.5 | 1,822.5 | 1,787.5 | 1,800 | -22.5 | -1.2% | 79,600 |
| 2002/05/01 | 1,822.5 | 1,822.5 | 1,800 | 1,822.5 | ±0 | ±0% | 50,000 |
| 2002/04/30 | 1,797.5 | 1,822.5 | 1,777.5 | 1,822.5 | +22.5 | +1.3% | 106,400 |
| 2002/04/26 | 1,787.5 | 1,800 | 1,775 | 1,800 | +12.5 | +0.7% | 49,600 |
| 2002/04/25 | 1,775 | 1,787.5 | 1,755 | 1,787.5 | +12.5 | +0.7% | 150,800 |
| 2002/04/24 | 1,725 | 1,775 | 1,712.5 | 1,775 | +47.5 | +2.7% | 82,000 |
| 2002/04/23 | 1,750 | 1,762.5 | 1,707.5 | 1,727.5 | -120 | -6.5% | 124,800 |
| 2002/04/22 | 1,687.5 | 1,847.5 | 1,675 | 1,847.5 | +170 | +10.1% | 70,400 |
| 2002/04/19 | 1,675 | 1,682.5 | 1,670 | 1,677.5 | +2.5 | +0.1% | 71,200 |
| 2002/04/18 | 1,677.5 | 1,687.5 | 1,672.5 | 1,675 | ±0 | ±0% | 95,600 |
| 2002/04/17 | 1,662.5 | 1,697.5 | 1,662.5 | 1,675 | +25 | +1.5% | 101,200 |
| 2002/04/16 | 1,622.5 | 1,665 | 1,617.5 | 1,650 | +30 | +1.9% | 149,200 |
| 2002/04/15 | 1,600 | 1,620 | 1,587.5 | 1,620 | +45 | +2.9% | 95,200 |
| 2002/04/12 | 1,530 | 1,575 | 1,525 | 1,575 | +45 | +2.9% | 168,400 |
| 2002/04/11 | 1,530 | 1,532.5 | 1,512.5 | 1,530 | +2.5 | +0.2% | 55,200 |
| 2002/04/10 | 1,522.5 | 1,532.5 | 1,500 | 1,527.5 | +7.5 | +0.5% | 136,800 |
| 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 |
5651～
5700
件表示中 / 6990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 | 148,800円 | +9.4% | +30.8% | 0.34% | 50.82倍 | 6.77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 |
| ベルーナ | 91,400円 | +1.8% | +1.8% | 3.28% | 9.26倍 | 0.62倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| アルペン | 227,800円 | +6.0% | +68.3% | 2.19% | 19.87倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| クオールＨＤ | 188,200円 | +6.1% | +12.8% | 2.44% | 10.06倍 | 1.23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 |
| ゲンキＧＤＣ | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
