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 |
|---|---|---|---|---|---|---|---|
| 2002/05/28 | 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 |
| 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 |
5701～
5750
件表示中 / 7027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 | 159,700円 | +9.4% | +30.8% | 0.31% | 54.54倍 | 7.27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 | 208,600円 | +6.1% | +12.8% | 2.21% | 11.17倍 | 1.37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 | 261,700円 | +10.0% | +12.6% | 1.64% | 21.35倍 | 3.29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 | 193,100円 | +5.1% | -6.8% | 1.04% | 21.66倍 | 1.97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 | 689,000円 | +18.2% | +2.8% | 1.45% | 13.78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
