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 |
|---|---|---|---|---|---|---|---|
| 2001/07/24 | 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 |
| 2001/06/15 | 1,275 | 1,275 | 1,260 | 1,270 | -5 | -0.4% | 24,800 |
| 2001/06/14 | 1,287.5 | 1,287.5 | 1,270 | 1,275 | -25 | -1.9% | 64,400 |
| 2001/06/13 | 1,325 | 1,330 | 1,290 | 1,300 | -25 | -1.9% | 49,600 |
| 2001/06/12 | 1,325 | 1,337.5 | 1,320 | 1,325 | ±0 | ±0% | 29,600 |
| 2001/06/11 | 1,325 | 1,337.5 | 1,317.5 | 1,325 | +12.5 | +1% | 177,600 |
| 2001/06/08 | 1,297.5 | 1,325 | 1,297.5 | 1,312.5 | +12.5 | +1% | 20,800 |
| 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 |
5901～
5950
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
