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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,408 | 1,413 | 1,404 | 1,406 | -1 | -0.1% | 51,500 |
| 2023/02/01 | 1,419 | 1,424 | 1,407 | 1,407 | -11 | -0.8% | 69,400 |
| 2023/01/31 | 1,423 | 1,431 | 1,414 | 1,418 | -6 | -0.4% | 89,700 |
| 2023/01/30 | 1,417 | 1,430 | 1,415 | 1,424 | +4 | +0.3% | 75,900 |
| 2023/01/27 | 1,422 | 1,426 | 1,417 | 1,420 | -1 | -0.1% | 62,300 |
| 2023/01/26 | 1,428 | 1,433 | 1,421 | 1,421 | -7 | -0.5% | 45,200 |
| 2023/01/25 | 1,415 | 1,429 | 1,411 | 1,428 | +10 | +0.7% | 47,500 |
| 2023/01/24 | 1,428 | 1,428 | 1,417 | 1,418 | -10 | -0.7% | 53,700 |
| 2023/01/23 | 1,420 | 1,428 | 1,416 | 1,428 | +12 | +0.8% | 64,600 |
| 2023/01/20 | 1,412 | 1,421 | 1,410 | 1,416 | +1 | +0.1% | 63,900 |
| 2023/01/19 | 1,409 | 1,419 | 1,409 | 1,415 | +4 | +0.3% | 38,800 |
| 2023/01/18 | 1,412 | 1,422 | 1,407 | 1,411 | -1 | -0.1% | 45,800 |
| 2023/01/17 | 1,415 | 1,415 | 1,402 | 1,412 | -3 | -0.2% | 36,100 |
| 2023/01/16 | 1,399 | 1,419 | 1,399 | 1,415 | +5 | +0.4% | 58,400 |
| 2023/01/13 | 1,412 | 1,418 | 1,402 | 1,410 | -6 | -0.4% | 92,500 |
| 2023/01/12 | 1,407 | 1,416 | 1,403 | 1,416 | +10 | +0.7% | 56,900 |
| 2023/01/11 | 1,399 | 1,408 | 1,398 | 1,406 | +12 | +0.9% | 53,400 |
| 2023/01/10 | 1,393 | 1,407 | 1,391 | 1,394 | +13 | +0.9% | 89,200 |
| 2023/01/06 | 1,379 | 1,385 | 1,377 | 1,381 | +2 | +0.1% | 61,200 |
| 2023/01/05 | 1,375 | 1,382 | 1,370 | 1,379 | -2 | -0.1% | 56,700 |
| 2023/01/04 | 1,382 | 1,382 | 1,363 | 1,381 | +5 | +0.4% | 120,800 |
| 2022/12/30 | 1,378 | 1,394 | 1,376 | 1,376 | -7 | -0.5% | 83,500 |
| 2022/12/29 | 1,389 | 1,393 | 1,376 | 1,383 | -15 | -1.1% | 86,700 |
| 2022/12/28 | 1,388 | 1,398 | 1,384 | 1,398 | +12 | +0.9% | 63,100 |
| 2022/12/27 | 1,390 | 1,395 | 1,385 | 1,386 | +1 | +0.1% | 49,400 |
| 2022/12/26 | 1,378 | 1,385 | 1,375 | 1,385 | +7 | +0.5% | 59,400 |
| 2022/12/23 | 1,372 | 1,380 | 1,371 | 1,378 | -3 | -0.2% | 59,700 |
| 2022/12/22 | 1,370 | 1,381 | 1,366 | 1,381 | +10 | +0.7% | 66,500 |
| 2022/12/21 | 1,368 | 1,380 | 1,368 | 1,371 | -5 | -0.4% | 98,200 |
| 2022/12/20 | 1,373 | 1,378 | 1,359 | 1,376 | +3 | +0.2% | 99,500 |
| 2022/12/19 | 1,362 | 1,378 | 1,362 | 1,373 | +5 | +0.4% | 51,900 |
| 2022/12/16 | 1,373 | 1,375 | 1,368 | 1,368 | -4 | -0.3% | 66,500 |
| 2022/12/15 | 1,371 | 1,382 | 1,371 | 1,372 | -6 | -0.4% | 48,100 |
| 2022/12/14 | 1,387 | 1,388 | 1,377 | 1,378 | -3 | -0.2% | 61,700 |
| 2022/12/13 | 1,390 | 1,393 | 1,381 | 1,381 | ±0 | ±0% | 50,400 |
| 2022/12/12 | 1,378 | 1,383 | 1,374 | 1,381 | ±0 | ±0% | 36,400 |
| 2022/12/09 | 1,367 | 1,387 | 1,367 | 1,381 | +8 | +0.6% | 70,800 |
| 2022/12/08 | 1,379 | 1,382 | 1,365 | 1,373 | ±0 | ±0% | 67,900 |
| 2022/12/07 | 1,361 | 1,376 | 1,361 | 1,373 | +12 | +0.9% | 47,400 |
| 2022/12/06 | 1,374 | 1,377 | 1,361 | 1,361 | -19 | -1.4% | 59,800 |
| 2022/12/05 | 1,376 | 1,380 | 1,366 | 1,380 | +4 | +0.3% | 45,800 |
| 2022/12/02 | 1,373 | 1,384 | 1,362 | 1,376 | ±0 | ±0% | 108,200 |
| 2022/12/01 | 1,388 | 1,388 | 1,376 | 1,376 | -2 | -0.1% | 77,700 |
| 2022/11/30 | 1,383 | 1,392 | 1,377 | 1,378 | -11 | -0.8% | 86,800 |
| 2022/11/29 | 1,395 | 1,395 | 1,382 | 1,389 | -10 | -0.7% | 75,100 |
| 2022/11/28 | 1,416 | 1,420 | 1,396 | 1,399 | -10 | -0.7% | 69,100 |
| 2022/11/25 | 1,415 | 1,420 | 1,409 | 1,409 | ±0 | ±0% | 44,600 |
| 2022/11/24 | 1,419 | 1,423 | 1,408 | 1,409 | -9 | -0.6% | 71,600 |
| 2022/11/22 | 1,409 | 1,418 | 1,406 | 1,418 | +12 | +0.9% | 88,000 |
| 2022/11/21 | 1,392 | 1,407 | 1,392 | 1,406 | +14 | +1% | 81,900 |
551～
600
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
