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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,277.5 | 1,300 | 1,275 | 1,300 | -2.5 | -0.2% | 74,800 |
| 2001/06/06 | 1,335 | 1,337.5 | 1,300 | 1,302.5 | -15 | -1.1% | 83,200 |
| 2001/06/05 | 1,300 | 1,325 | 1,300 | 1,317.5 | -7.5 | -0.6% | 18,400 |
| 2001/06/04 | 1,337.5 | 1,337.5 | 1,312.5 | 1,325 | -12.5 | -0.9% | 48,800 |
| 2001/06/01 | 1,337.5 | 1,350 | 1,325 | 1,337.5 | -2.5 | -0.2% | 39,200 |
| 2001/05/31 | 1,335 | 1,340 | 1,320 | 1,340 | -2.5 | -0.2% | 38,800 |
| 2001/05/30 | 1,337.5 | 1,342.5 | 1,325 | 1,342.5 | ±0 | ±0% | 8,800 |
| 2001/05/29 | 1,312.5 | 1,342.5 | 1,312.5 | 1,342.5 | +22.5 | +1.7% | 25,600 |
| 2001/05/28 | 1,312.5 | 1,322.5 | 1,312.5 | 1,320 | -22.5 | -1.7% | 34,800 |
| 2001/05/25 | 1,350 | 1,350 | 1,325 | 1,342.5 | -12.5 | -0.9% | 57,600 |
| 2001/05/24 | 1,360 | 1,365 | 1,352.5 | 1,355 | +7.5 | +0.6% | 154,800 |
| 2001/05/23 | 1,340 | 1,360 | 1,340 | 1,347.5 | +10 | +0.7% | 42,400 |
| 2001/05/22 | 1,325 | 1,350 | 1,325 | 1,337.5 | +17.5 | +1.3% | 50,000 |
| 2001/05/21 | 1,300 | 1,320 | 1,295 | 1,320 | +20 | +1.5% | 59,200 |
| 2001/05/18 | 1,295 | 1,300 | 1,292.5 | 1,300 | +7.5 | +0.6% | 92,800 |
| 2001/05/17 | 1,292.5 | 1,300 | 1,277.5 | 1,292.5 | ±0 | ±0% | 63,200 |
| 2001/05/16 | 1,300 | 1,300 | 1,287.5 | 1,292.5 | -17.5 | -1.3% | 14,000 |
| 2001/05/15 | 1,317.5 | 1,322.5 | 1,302.5 | 1,310 | -7.5 | -0.6% | 41,600 |
| 2001/05/14 | 1,325 | 1,325 | 1,317.5 | 1,317.5 | -7.5 | -0.6% | 19,200 |
| 2001/05/11 | 1,275 | 1,345 | 1,275 | 1,325 | +55 | +4.3% | 47,200 |
| 2001/05/10 | 1,275 | 1,275 | 1,245 | 1,270 | -5 | -0.4% | 138,800 |
| 2001/05/09 | 1,297.5 | 1,297.5 | 1,250 | 1,275 | -22.5 | -1.7% | 26,400 |
| 2001/05/08 | 1,325 | 1,337.5 | 1,275 | 1,297.5 | -27.5 | -2.1% | 52,000 |
| 2001/05/07 | 1,345 | 1,345 | 1,310 | 1,325 | -22.5 | -1.7% | 54,400 |
| 2001/05/02 | 1,350 | 1,352.5 | 1,347.5 | 1,347.5 | -2.5 | -0.2% | 114,400 |
| 2001/05/01 | 1,350 | 1,362.5 | 1,350 | 1,350 | -25 | -1.8% | 58,000 |
| 2001/04/27 | 1,400 | 1,402.5 | 1,375 | 1,375 | -25 | -1.8% | 34,000 |
| 2001/04/26 | 1,400 | 1,425 | 1,400 | 1,400 | +12.5 | +0.9% | 118,400 |
| 2001/04/25 | 1,405 | 1,405 | 1,377.5 | 1,387.5 | +12.5 | +0.9% | 74,400 |
| 2001/04/24 | 1,350 | 1,387.5 | 1,350 | 1,375 | +32.5 | +2.4% | 292,400 |
| 2001/04/23 | 1,337.5 | 1,347.5 | 1,312.5 | 1,342.5 | +5 | +0.4% | 86,400 |
| 2001/04/20 | 1,302.5 | 1,337.5 | 1,275 | 1,337.5 | +32.5 | +2.5% | 16,400 |
| 2001/04/19 | 1,335 | 1,375 | 1,305 | 1,305 | -20 | -1.5% | 12,400 |
| 2001/04/18 | 1,237.5 | 1,325 | 1,212.5 | 1,325 | +87.5 | +7.1% | 62,400 |
| 2001/04/17 | 1,300 | 1,300 | 1,237.5 | 1,237.5 | -62.5 | -4.8% | 29,600 |
| 2001/04/16 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -37.5 | -2.8% | 8,000 |
| 2001/04/13 | 1,350 | 1,350 | 1,337.5 | 1,337.5 | ±0 | ±0% | 16,800 |
| 2001/04/12 | 1,325 | 1,337.5 | 1,325 | 1,337.5 | +12.5 | +0.9% | 14,800 |
| 2001/04/11 | 1,325 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 10,000 |
| 2001/04/10 | 1,302.5 | 1,302.5 | 1,262.5 | 1,300 | +2.5 | +0.2% | 28,400 |
| 2001/04/09 | 1,300 | 1,300 | 1,297.5 | 1,297.5 | -2.5 | -0.2% | 8,400 |
| 2001/04/06 | 1,312.5 | 1,325 | 1,300 | 1,300 | -12.5 | -1% | 35,200 |
| 2001/04/05 | 1,325 | 1,325 | 1,312.5 | 1,312.5 | -12.5 | -0.9% | 3,600 |
| 2001/04/04 | 1,262.5 | 1,325 | 1,262.5 | 1,325 | +47.5 | +3.7% | 14,400 |
| 2001/04/03 | 1,250 | 1,277.5 | 1,250 | 1,277.5 | -22.5 | -1.7% | 18,000 |
| 2001/04/02 | 1,320 | 1,320 | 1,282.5 | 1,300 | -25 | -1.9% | 3,200 |
| 2001/03/30 | 1,300 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 12,400 |
| 2001/03/29 | 1,295 | 1,325 | 1,292.5 | 1,300 | +12.5 | +1% | 9,200 |
| 2001/03/28 | 1,225 | 1,300 | 1,225 | 1,287.5 | +62.5 | +5.1% | 45,200 |
| 2001/03/27 | 1,212.5 | 1,247.5 | 1,212.5 | 1,225 | +12.5 | +1% | 9,200 |
5901～
5950
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 | 149,600円 | +9.4% | +30.8% | 0.33% | 51.09倍 | 6.81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 | 228,000円 | +6.0% | +68.3% | 2.19% | 19.88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 | 89,000円 | +1.8% | +1.8% | 3.37% | 9.01倍 | 0.60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 | 410,000円 | +7.2% | +3.7% | 1.71% | 15.08倍 | 4.24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 | 186,900円 | +6.1% | +12.8% | 2.46% | 9.99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 |
市場注目の銘柄
チャート関連のコラム
