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 |
|---|---|---|---|---|---|---|---|
| 2001/10/03 | 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 |
| 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 |
5851～
5900
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
