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 |
|---|---|---|---|---|---|---|---|
| 2002/03/05 | 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 |
| 2002/01/25 | 1,337.5 | 1,400 | 1,337.5 | 1,400 | +65 | +4.9% | 6,800 |
| 2002/01/24 | 1,432.5 | 1,432.5 | 1,300 | 1,335 | -97.5 | -6.8% | 39,200 |
| 2002/01/23 | 1,462.5 | 1,462.5 | 1,425 | 1,432.5 | -67.5 | -4.5% | 31,200 |
| 2002/01/22 | 1,475 | 1,512.5 | 1,475 | 1,500 | +27.5 | +1.9% | 70,000 |
| 2002/01/21 | 1,475 | 1,487.5 | 1,455 | 1,472.5 | +10 | +0.7% | 56,000 |
| 2002/01/18 | 1,427.5 | 1,465 | 1,427.5 | 1,462.5 | +52.5 | +3.7% | 66,000 |
| 2002/01/17 | 1,415 | 1,415 | 1,387.5 | 1,410 | +2.5 | +0.2% | 89,200 |
| 2002/01/16 | 1,405 | 1,450 | 1,392.5 | 1,407.5 | +15 | +1.1% | 166,400 |
| 2002/01/15 | 1,400 | 1,400 | 1,382.5 | 1,392.5 | ±0 | ±0% | 29,200 |
| 2002/01/11 | 1,387.5 | 1,395 | 1,375 | 1,392.5 | -2.5 | -0.2% | 18,000 |
| 2002/01/10 | 1,400 | 1,400 | 1,375 | 1,395 | -5 | -0.4% | 28,400 |
| 2002/01/09 | 1,402.5 | 1,422.5 | 1,400 | 1,400 | ±0 | ±0% | 102,800 |
| 2002/01/08 | 1,397.5 | 1,427.5 | 1,387.5 | 1,400 | +25 | +1.8% | 95,600 |
| 2002/01/07 | 1,425 | 1,425 | 1,325 | 1,375 | -50 | -3.5% | 52,400 |
| 2002/01/04 | 1,450 | 1,475 | 1,425 | 1,425 | -12.5 | -0.9% | 4,000 |
| 2001/12/28 | 1,497.5 | 1,510 | 1,437.5 | 1,437.5 | -87.5 | -5.7% | 38,400 |
| 2001/12/27 | 1,325 | 1,557.5 | 1,325 | 1,525 | +217.5 | +16.6% | 37,600 |
| 2001/12/26 | 1,300 | 1,325 | 1,275 | 1,307.5 | +7.5 | +0.6% | 14,000 |
| 2001/12/25 | 1,340 | 1,340 | 1,195 | 1,300 | -37.5 | -2.8% | 28,000 |
| 2001/12/21 | 1,355 | 1,355 | 1,325 | 1,337.5 | -42.5 | -3.1% | 33,600 |
| 2001/12/20 | 1,405 | 1,420 | 1,300 | 1,380 | -50 | -3.5% | 63,600 |
| 2001/12/19 | 1,512.5 | 1,525 | 1,430 | 1,430 | -87.5 | -5.8% | 22,000 |
| 2001/12/18 | 1,525 | 1,550 | 1,512.5 | 1,517.5 | -7.5 | -0.5% | 39,200 |
| 2001/12/17 | 1,550 | 1,575 | 1,507.5 | 1,525 | -50 | -3.2% | 15,200 |
5751～
5800
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
