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 |
|---|---|---|---|---|---|---|---|
| 2001/04/03 | 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 |
| 2001/03/26 | 1,175 | 1,217.5 | 1,175 | 1,212.5 | +37.5 | +3.2% | 26,800 |
| 2001/03/23 | 1,145 | 1,175 | 1,125 | 1,175 | - | - | 10,000 |
| 2001/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/21 | 1,160 | 1,162.5 | 1,145 | 1,145 | -7.5 | -0.7% | 15,600 |
| 2001/03/19 | 1,135 | 1,155 | 1,125 | 1,152.5 | +15 | +1.3% | 22,800 |
| 2001/03/16 | 1,087.5 | 1,137.5 | 1,080 | 1,137.5 | +30 | +2.7% | 24,800 |
| 2001/03/15 | 1,162.5 | 1,162.5 | 1,075 | 1,107.5 | -55 | -4.7% | 46,000 |
| 2001/03/14 | 1,175 | 1,202.5 | 1,162.5 | 1,162.5 | ±0 | ±0% | 6,800 |
| 2001/03/13 | 1,137.5 | 1,162.5 | 1,125 | 1,162.5 | ±0 | ±0% | 24,400 |
| 2001/03/12 | 1,250 | 1,250 | 1,160 | 1,162.5 | -70 | -5.7% | 27,200 |
| 2001/03/09 | 1,207.5 | 1,232.5 | 1,207.5 | 1,232.5 | +30 | +2.5% | 800 |
| 2001/03/08 | 1,222.5 | 1,250 | 1,202.5 | 1,202.5 | -47.5 | -3.8% | 16,400 |
| 2001/03/07 | 1,225 | 1,275 | 1,225 | 1,250 | +50 | +4.2% | 26,400 |
| 2001/03/06 | 1,162.5 | 1,200 | 1,162.5 | 1,200 | +37.5 | +3.2% | 3,600 |
| 2001/03/05 | 1,150 | 1,200 | 1,150 | 1,162.5 | -37.5 | -3.1% | 1,200 |
| 2001/03/02 | 1,197.5 | 1,212.5 | 1,197.5 | 1,200 | ±0 | ±0% | 22,800 |
| 2001/03/01 | 1,192.5 | 1,200 | 1,175 | 1,200 | -7.5 | -0.6% | 6,000 |
| 2001/02/28 | 1,225 | 1,225 | 1,197.5 | 1,207.5 | -22.5 | -1.8% | 17,200 |
| 2001/02/27 | 1,270 | 1,270 | 1,230 | 1,230 | -45 | -3.5% | 89,600 |
| 2001/02/26 | 1,287.5 | 1,287.5 | 1,275 | 1,275 | -12.5 | -1% | 3,600 |
| 2001/02/23 | 1,275 | 1,287.5 | 1,275 | 1,287.5 | +37.5 | +3% | 5,600 |
| 2001/02/22 | 1,287.5 | 1,287.5 | 1,200 | 1,250 | -37.5 | -2.9% | 12,800 |
| 2001/02/21 | 1,300 | 1,300 | 1,287.5 | 1,287.5 | -55 | -4.1% | 1,600 |
| 2001/02/20 | 1,287.5 | 1,345 | 1,287.5 | 1,342.5 | +35 | +2.7% | 11,600 |
| 2001/02/19 | 1,310 | 1,325 | 1,287.5 | 1,307.5 | -12.5 | -0.9% | 65,600 |
| 2001/02/16 | 1,300 | 1,325 | 1,300 | 1,320 | +25 | +1.9% | 50,400 |
| 2001/02/15 | 1,300 | 1,300 | 1,252.5 | 1,295 | -5 | -0.4% | 12,000 |
| 2001/02/14 | 1,175 | 1,300 | 1,175 | 1,300 | +100 | +8.3% | 16,000 |
| 2001/02/13 | 1,252.5 | 1,252.5 | 1,200 | 1,200 | -50 | -4% | 3,600 |
| 2001/02/09 | 1,272.5 | 1,275 | 1,250 | 1,250 | -25 | -2% | 6,000 |
| 2001/02/08 | 1,350 | 1,350 | 1,275 | 1,275 | -87.5 | -6.4% | 12,400 |
| 2001/02/07 | 1,320 | 1,375 | 1,310 | 1,362.5 | +52.5 | +4% | 84,000 |
| 2001/02/06 | 1,237.5 | 1,325 | 1,225 | 1,310 | +105 | +8.7% | 183,600 |
| 2001/02/05 | 1,155 | 1,235 | 1,140 | 1,205 | +50 | +4.3% | 61,600 |
| 2001/02/02 | 1,102.5 | 1,212.5 | 1,100 | 1,155 | +55 | +5% | 68,400 |
| 2001/02/01 | 1,110 | 1,112.5 | 1,100 | 1,100 | ±0 | ±0% | 16,400 |
| 2001/01/31 | 1,050 | 1,100 | 1,047.5 | 1,100 | +37.5 | +3.5% | 25,600 |
| 2001/01/30 | 1,075 | 1,075 | 1,062.5 | 1,062.5 | -37.5 | -3.4% | 7,200 |
| 2001/01/29 | 1,045 | 1,100 | 1,037.5 | 1,100 | +62.5 | +6% | 46,000 |
| 2001/01/26 | 1,027.5 | 1,037.5 | 1,027.5 | 1,037.5 | +12.5 | +1.2% | 2,400 |
| 2001/01/25 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | +25 | +2.5% | 2,000 |
| 2001/01/24 | 1,000 | 1,000 | 975 | 1,000 | +25 | +2.6% | 8,400 |
| 2001/01/23 | 1,030 | 1,030 | 975 | 975 | -55 | -5.3% | 5,600 |
| 2001/01/22 | 1,030 | 1,030 | 1,030 | 1,030 | -20 | -1.9% | 1,600 |
5901～
5950
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
