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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 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 |
| 2001/09/28 | 1,562.5 | 1,575 | 1,525 | 1,575 | +12.5 | +0.8% | 25,200 |
| 2001/09/27 | 1,575 | 1,575 | 1,562.5 | 1,562.5 | -12.5 | -0.8% | 31,600 |
| 2001/09/26 | 1,600 | 1,600 | 1,575 | 1,575 | -25 | -1.6% | 40,000 |
| 2001/09/25 | 1,580 | 1,612.5 | 1,575 | 1,600 | +20 | +1.3% | 64,400 |
| 2001/09/21 | 1,600 | 1,650 | 1,572.5 | 1,580 | +5 | +0.3% | 245,200 |
| 2001/09/20 | 1,575 | 1,600 | 1,565 | 1,575 | +25 | +1.6% | 232,800 |
| 2001/09/19 | 1,505 | 1,550 | 1,505 | 1,550 | +50 | +3.3% | 87,200 |
| 2001/09/18 | 1,402.5 | 1,500 | 1,402.5 | 1,500 | +100 | +7.1% | 58,800 |
| 2001/09/17 | 1,387.5 | 1,412.5 | 1,387.5 | 1,400 | -37.5 | -2.6% | 41,200 |
| 2001/09/14 | 1,437.5 | 1,437.5 | 1,412.5 | 1,437.5 | ±0 | ±0% | 12,800 |
| 2001/09/13 | 1,400 | 1,475 | 1,400 | 1,437.5 | -12.5 | -0.9% | 6,000 |
| 2001/09/12 | 1,397.5 | 1,450 | 1,375 | 1,450 | -25 | -1.7% | 44,800 |
| 2001/09/11 | 1,445 | 1,485 | 1,445 | 1,475 | +35 | +2.4% | 68,800 |
| 2001/09/10 | 1,427.5 | 1,447.5 | 1,425 | 1,440 | +12.5 | +0.9% | 12,400 |
| 2001/09/07 | 1,390 | 1,427.5 | 1,367.5 | 1,427.5 | +35 | +2.5% | 30,000 |
| 2001/09/06 | 1,397.5 | 1,400 | 1,375 | 1,392.5 | -7.5 | -0.5% | 20,000 |
| 2001/09/05 | 1,425 | 1,475 | 1,390 | 1,400 | -25 | -1.8% | 53,200 |
| 2001/09/04 | 1,360 | 1,435 | 1,360 | 1,425 | +62.5 | +4.6% | 62,800 |
| 2001/09/03 | 1,442.5 | 1,442.5 | 1,350 | 1,362.5 | -85 | -5.9% | 9,200 |
| 2001/08/31 | 1,407.5 | 1,447.5 | 1,400 | 1,447.5 | +37.5 | +2.7% | 12,000 |
| 2001/08/30 | 1,412.5 | 1,412.5 | 1,375 | 1,410 | -15 | -1.1% | 26,000 |
| 2001/08/29 | 1,465 | 1,465 | 1,425 | 1,425 | -47.5 | -3.2% | 16,800 |
| 2001/08/28 | 1,482.5 | 1,482.5 | 1,427.5 | 1,472.5 | -12.5 | -0.8% | 22,000 |
| 2001/08/27 | 1,485 | 1,485 | 1,462.5 | 1,485 | -2.5 | -0.2% | 24,000 |
| 2001/08/24 | 1,460 | 1,487.5 | 1,437.5 | 1,487.5 | +25 | +1.7% | 54,000 |
| 2001/08/23 | 1,455 | 1,462.5 | 1,450 | 1,462.5 | +5 | +0.3% | 13,200 |
| 2001/08/22 | 1,460 | 1,460 | 1,427.5 | 1,457.5 | -5 | -0.3% | 23,200 |
| 2001/08/21 | 1,442.5 | 1,462.5 | 1,425 | 1,462.5 | +17.5 | +1.2% | 6,800 |
| 2001/08/20 | 1,462.5 | 1,462.5 | 1,440 | 1,445 | -30 | -2% | 16,800 |
5801～
5850
件表示中 / 6989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 | 149,100円 | +9.4% | +30.8% | 0.34% | 50.92倍 | 6.79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 |
| アルペン | 228,200円 | +6.0% | +68.3% | 2.19% | 19.90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 |
| ベルーナ | 91,000円 | +1.8% | +1.8% | 3.30% | 9.21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 |
| ゲンキＧＤＣ | 406,500円 | +7.2% | +3.7% | 1.72% | 14.96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 |
| クオールＨＤ | 188,300円 | +6.1% | +12.8% | 2.44% | 10.07倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
