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 |
|---|---|---|---|---|---|---|---|
| 2001/08/27 | 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 |
| 2001/08/17 | 1,435 | 1,500 | 1,435 | 1,475 | +37.5 | +2.6% | 62,000 |
| 2001/08/16 | 1,425 | 1,437.5 | 1,405 | 1,437.5 | +7.5 | +0.5% | 16,800 |
| 2001/08/15 | 1,402.5 | 1,432.5 | 1,400 | 1,430 | ±0 | ±0% | 29,200 |
| 2001/08/14 | 1,430 | 1,430 | 1,427.5 | 1,430 | ±0 | ±0% | 14,400 |
| 2001/08/13 | 1,450 | 1,450 | 1,427.5 | 1,430 | -20 | -1.4% | 12,400 |
| 2001/08/10 | 1,447.5 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 16,800 |
| 2001/08/09 | 1,462.5 | 1,462.5 | 1,447.5 | 1,450 | -12.5 | -0.9% | 14,400 |
| 2001/08/08 | 1,450 | 1,465 | 1,427.5 | 1,462.5 | -2.5 | -0.2% | 19,600 |
| 2001/08/07 | 1,450 | 1,467.5 | 1,450 | 1,465 | +15 | +1% | 22,800 |
| 2001/08/06 | 1,435 | 1,462.5 | 1,400 | 1,450 | +7.5 | +0.5% | 11,600 |
| 2001/08/03 | 1,450 | 1,475 | 1,440 | 1,442.5 | -20 | -1.4% | 8,800 |
| 2001/08/02 | 1,440 | 1,475 | 1,437.5 | 1,462.5 | +25 | +1.7% | 25,200 |
| 2001/08/01 | 1,450 | 1,475 | 1,425 | 1,437.5 | ±0 | ±0% | 33,200 |
| 2001/07/31 | 1,475 | 1,480 | 1,400 | 1,437.5 | -35 | -2.4% | 127,200 |
| 2001/07/30 | 1,455 | 1,497.5 | 1,455 | 1,472.5 | +42.5 | +3% | 236,800 |
| 2001/07/27 | 1,397.5 | 1,462.5 | 1,397.5 | 1,430 | +40 | +2.9% | 150,000 |
| 2001/07/26 | 1,375 | 1,412.5 | 1,367.5 | 1,390 | +40 | +3% | 181,600 |
| 2001/07/25 | 1,300 | 1,370 | 1,300 | 1,350 | +55 | +4.2% | 151,600 |
| 2001/07/24 | 1,255 | 1,297.5 | 1,255 | 1,295 | +32.5 | +2.6% | 26,800 |
| 2001/07/23 | 1,297.5 | 1,297.5 | 1,250 | 1,262.5 | -35 | -2.7% | 14,800 |
| 2001/07/19 | 1,300 | 1,300 | 1,277.5 | 1,297.5 | -2.5 | -0.2% | 8,400 |
| 2001/07/18 | 1,300 | 1,317.5 | 1,297.5 | 1,300 | ±0 | ±0% | 44,400 |
| 2001/07/17 | 1,260 | 1,300 | 1,260 | 1,300 | +40 | +3.2% | 50,400 |
| 2001/07/16 | 1,270 | 1,275 | 1,257.5 | 1,260 | -35 | -2.7% | 109,600 |
| 2001/07/13 | 1,322.5 | 1,322.5 | 1,270 | 1,295 | -30 | -2.3% | 33,200 |
| 2001/07/12 | 1,322.5 | 1,337.5 | 1,312.5 | 1,325 | +17.5 | +1.3% | 38,800 |
| 2001/07/11 | 1,322.5 | 1,322.5 | 1,287.5 | 1,307.5 | -17.5 | -1.3% | 15,200 |
| 2001/07/10 | 1,312.5 | 1,325 | 1,307.5 | 1,325 | +12.5 | +1% | 34,400 |
| 2001/07/09 | 1,360 | 1,360 | 1,300 | 1,312.5 | -45 | -3.3% | 42,400 |
| 2001/07/06 | 1,352.5 | 1,357.5 | 1,350 | 1,357.5 | -2.5 | -0.2% | 8,400 |
| 2001/07/05 | 1,400 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 16,400 |
| 2001/07/04 | 1,420 | 1,422.5 | 1,400 | 1,400 | -25 | -1.8% | 60,000 |
| 2001/07/03 | 1,327.5 | 1,427.5 | 1,325 | 1,425 | +75 | +5.6% | 177,200 |
| 2001/07/02 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 8,800 |
| 2001/06/29 | 1,337.5 | 1,350 | 1,325 | 1,350 | +12.5 | +0.9% | 40,800 |
| 2001/06/28 | 1,350 | 1,350 | 1,325 | 1,337.5 | -25 | -1.8% | 17,200 |
| 2001/06/27 | 1,362.5 | 1,375 | 1,350 | 1,362.5 | ±0 | ±0% | 79,200 |
| 2001/06/26 | 1,350 | 1,362.5 | 1,350 | 1,362.5 | +12.5 | +0.9% | 19,600 |
| 2001/06/25 | 1,345 | 1,350 | 1,335 | 1,350 | +5 | +0.4% | 32,400 |
| 2001/06/22 | 1,347.5 | 1,350 | 1,325 | 1,345 | -2.5 | -0.2% | 52,000 |
| 2001/06/21 | 1,355 | 1,357.5 | 1,345 | 1,347.5 | -2.5 | -0.2% | 55,600 |
| 2001/06/20 | 1,350 | 1,355 | 1,345 | 1,350 | +5 | +0.4% | 117,600 |
| 2001/06/19 | 1,325 | 1,350 | 1,325 | 1,345 | +32.5 | +2.5% | 125,200 |
| 2001/06/18 | 1,280 | 1,325 | 1,280 | 1,312.5 | +42.5 | +3.3% | 27,200 |
5801～
5850
件表示中 / 6945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 | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 |
| 近鉄百 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87倍 | 1.98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 |
| ゲオＨＤ | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| ギフトＨＤ | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25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 |
| カワチ薬品 | 277,500円 | +1.5% | +4.3% | 2.88% | 12.65倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
