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 |
|---|---|---|---|---|---|---|---|
| 2001/05/14 | 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 |
| 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 |
5951～
6000
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
