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 |
|---|---|---|---|---|---|---|---|
| 2001/12/11 | 1,650 | 1,650 | 1,630 | 1,642.5 | -10 | -0.6% | 28,400 |
| 2001/12/10 | 1,625 | 1,652.5 | 1,625 | 1,652.5 | +27.5 | +1.7% | 22,800 |
| 2001/12/07 | 1,612.5 | 1,637.5 | 1,612.5 | 1,625 | +12.5 | +0.8% | 21,200 |
| 2001/12/06 | 1,647.5 | 1,647.5 | 1,612.5 | 1,612.5 | -35 | -2.1% | 9,200 |
| 2001/12/05 | 1,700 | 1,700 | 1,625 | 1,647.5 | -52.5 | -3.1% | 18,800 |
| 2001/12/04 | 1,700 | 1,725 | 1,692.5 | 1,700 | +50 | +3% | 84,000 |
| 2001/12/03 | 1,625 | 1,650 | 1,625 | 1,650 | +37.5 | +2.3% | 32,800 |
| 2001/11/30 | 1,585 | 1,650 | 1,585 | 1,612.5 | +27.5 | +1.7% | 7,600 |
| 2001/11/29 | 1,575 | 1,585 | 1,567.5 | 1,585 | +7.5 | +0.5% | 17,600 |
| 2001/11/28 | 1,575 | 1,587.5 | 1,557.5 | 1,577.5 | +2.5 | +0.2% | 20,800 |
| 2001/11/27 | 1,500 | 1,612.5 | 1,500 | 1,575 | -75 | -4.5% | 37,600 |
| 2001/11/26 | 1,675 | 1,675 | 1,650 | 1,650 | -25 | -1.5% | 2,000 |
| 2001/11/22 | 1,685 | 1,685 | 1,657.5 | 1,675 | +12.5 | +0.8% | 14,000 |
| 2001/11/21 | 1,662.5 | 1,685 | 1,662.5 | 1,662.5 | -10 | -0.6% | 67,600 |
| 2001/11/20 | 1,675 | 1,682.5 | 1,625 | 1,672.5 | -2.5 | -0.1% | 27,600 |
| 2001/11/19 | 1,685 | 1,685 | 1,675 | 1,675 | -10 | -0.6% | 11,600 |
| 2001/11/16 | 1,687.5 | 1,687.5 | 1,675 | 1,685 | +12.5 | +0.7% | 112,000 |
| 2001/11/15 | 1,677.5 | 1,687.5 | 1,670 | 1,672.5 | -15 | -0.9% | 150,000 |
| 2001/11/14 | 1,627.5 | 1,687.5 | 1,625 | 1,687.5 | +62.5 | +3.8% | 300,400 |
| 2001/11/13 | 1,625 | 1,625 | 1,610 | 1,625 | ±0 | ±0% | 65,600 |
| 2001/11/12 | 1,612.5 | 1,650 | 1,602.5 | 1,625 | +15 | +0.9% | 43,200 |
| 2001/11/09 | 1,615 | 1,615 | 1,587.5 | 1,610 | -2.5 | -0.2% | 77,200 |
| 2001/11/08 | 1,592.5 | 1,647.5 | 1,590 | 1,612.5 | +12.5 | +0.8% | 89,200 |
| 2001/11/07 | 1,665 | 1,665 | 1,600 | 1,600 | -65 | -3.9% | 92,000 |
| 2001/11/06 | 1,737.5 | 1,737.5 | 1,607.5 | 1,665 | -72.5 | -4.2% | 113,200 |
| 2001/11/05 | 1,772.5 | 1,772.5 | 1,712.5 | 1,737.5 | -40 | -2.3% | 63,200 |
| 2001/11/02 | 1,805 | 1,805 | 1,775 | 1,777.5 | -27.5 | -1.5% | 17,600 |
| 2001/11/01 | 1,805 | 1,805 | 1,735 | 1,805 | ±0 | ±0% | 57,600 |
| 2001/10/31 | 1,775 | 1,810 | 1,775 | 1,805 | +37.5 | +2.1% | 41,200 |
| 2001/10/30 | 1,775 | 1,775 | 1,755 | 1,767.5 | -7.5 | -0.4% | 6,000 |
| 2001/10/29 | 1,775 | 1,782.5 | 1,752.5 | 1,775 | -7.5 | -0.4% | 7,200 |
| 2001/10/26 | 1,787.5 | 1,800 | 1,775 | 1,782.5 | -5 | -0.3% | 28,800 |
| 2001/10/25 | 1,812.5 | 1,812.5 | 1,787.5 | 1,787.5 | -25 | -1.4% | 30,400 |
| 2001/10/24 | 1,792.5 | 1,815 | 1,777.5 | 1,812.5 | +15 | +0.8% | 82,800 |
| 2001/10/23 | 1,795 | 1,810 | 1,787.5 | 1,797.5 | +22.5 | +1.3% | 115,600 |
| 2001/10/22 | 1,777.5 | 1,787.5 | 1,775 | 1,775 | +2.5 | +0.1% | 94,400 |
| 2001/10/19 | 1,775 | 1,787.5 | 1,762.5 | 1,772.5 | +22.5 | +1.3% | 94,400 |
| 2001/10/18 | 1,745 | 1,750 | 1,737.5 | 1,750 | +25 | +1.4% | 78,800 |
| 2001/10/17 | 1,695 | 1,725 | 1,672.5 | 1,725 | +40 | +2.4% | 25,200 |
| 2001/10/16 | 1,655 | 1,705 | 1,655 | 1,685 | +15 | +0.9% | 117,200 |
| 2001/10/15 | 1,700 | 1,700 | 1,655 | 1,670 | -37.5 | -2.2% | 8,000 |
| 2001/10/12 | 1,705 | 1,725 | 1,675 | 1,707.5 | ±0 | ±0% | 38,800 |
| 2001/10/11 | 1,725 | 1,725 | 1,700 | 1,707.5 | -5 | -0.3% | 30,800 |
| 2001/10/10 | 1,745 | 1,745 | 1,700 | 1,712.5 | -37.5 | -2.1% | 22,800 |
| 2001/10/09 | 1,750 | 1,775 | 1,737.5 | 1,750 | +12.5 | +0.7% | 69,200 |
| 2001/10/05 | 1,650 | 1,775 | 1,650 | 1,737.5 | +92.5 | +5.6% | 276,000 |
| 2001/10/04 | 1,575 | 1,652.5 | 1,575 | 1,645 | +67.5 | +4.3% | 61,200 |
| 2001/10/03 | 1,575 | 1,592.5 | 1,575 | 1,577.5 | +15 | +1% | 41,600 |
| 2001/10/02 | 1,550 | 1,575 | 1,525 | 1,562.5 | +15 | +1% | 12,400 |
| 2001/10/01 | 1,562.5 | 1,562.5 | 1,540 | 1,547.5 | -27.5 | -1.7% | 20,400 |
5751～
5800
件表示中 / 6968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 | 147,100円 | +9.4% | +30.8% | 0.34% | 50.24倍 | 6.69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 |
| ギフトＨＤ | 376,500円 | +26.4% | +21.8% | 0.58% | 34.23倍 | 8.99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 |
| ゲンキＧＤＣ | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32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 |
| クオールＨＤ | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01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 |
| 近鉄百 | 178,500円 | +5.1% | -6.8% | 1.12% | 19.87倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
