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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 1,112.5 | 1,112.5 | 1,075 | 1,075 | -37.5 | -3.4% | 22,800 |
| 2001/01/10 | 1,122.5 | 1,122.5 | 1,110 | 1,112.5 | -10 | -0.9% | 16,800 |
| 2001/01/09 | 1,150 | 1,150 | 1,122.5 | 1,122.5 | -27.5 | -2.4% | 1,600 |
| 2001/01/05 | 1,150 | 1,150 | 1,150 | 1,150 | -12.5 | -1.1% | 3,200 |
| 2001/01/04 | 1,150 | 1,162.5 | 1,150 | 1,162.5 | +12.5 | +1.1% | 800 |
| 2000/12/29 | 1,125 | 1,150 | 1,112.5 | 1,150 | +5 | +0.4% | 14,800 |
| 2000/12/28 | 1,112.5 | 1,145 | 1,112.5 | 1,145 | +7.5 | +0.7% | 18,400 |
| 2000/12/27 | 1,145 | 1,145 | 1,137.5 | 1,137.5 | -10 | -0.9% | 7,600 |
| 2000/12/26 | 1,100 | 1,147.5 | 1,100 | 1,147.5 | +35 | +3.1% | 12,000 |
| 2000/12/25 | 1,147.5 | 1,147.5 | 1,112.5 | 1,112.5 | -35 | -3.1% | 26,400 |
| 2000/12/22 | 1,122.5 | 1,150 | 1,122.5 | 1,147.5 | -2.5 | -0.2% | 28,800 |
| 2000/12/21 | 1,137.5 | 1,150 | 1,125 | 1,150 | +25 | +2.2% | 26,800 |
| 2000/12/20 | 1,162.5 | 1,162.5 | 1,115 | 1,125 | -25 | -2.2% | 14,800 |
| 2000/12/19 | 1,150 | 1,155 | 1,145 | 1,150 | +2.5 | +0.2% | 46,000 |
| 2000/12/18 | 1,145 | 1,147.5 | 1,125 | 1,147.5 | +15 | +1.3% | 14,000 |
| 2000/12/15 | 1,125 | 1,150 | 1,125 | 1,132.5 | +20 | +1.8% | 58,000 |
| 2000/12/14 | 1,105 | 1,112.5 | 1,100 | 1,112.5 | +10 | +0.9% | 18,000 |
| 2000/12/13 | 1,075 | 1,102.5 | 1,075 | 1,102.5 | +27.5 | +2.6% | 20,800 |
| 2000/12/12 | 1,112.5 | 1,112.5 | 1,062.5 | 1,075 | +25 | +2.4% | 23,600 |
| 2000/12/11 | 1,110 | 1,110 | 1,025 | 1,050 | -37.5 | -3.4% | 12,800 |
| 2000/12/08 | 1,115 | 1,115 | 1,075 | 1,087.5 | -25 | -2.2% | 8,000 |
| 2000/12/07 | 1,075 | 1,112.5 | 1,075 | 1,112.5 | +37.5 | +3.5% | 15,200 |
| 2000/12/06 | 1,102.5 | 1,102.5 | 1,075 | 1,075 | -25 | -2.3% | 6,000 |
| 2000/12/05 | 1,137.5 | 1,150 | 1,100 | 1,100 | -25 | -2.2% | 40,000 |
| 2000/12/04 | 1,162.5 | 1,162.5 | 1,125 | 1,125 | +12.5 | +1.1% | 18,000 |
| 2000/12/01 | 1,150 | 1,162.5 | 1,100 | 1,112.5 | +12.5 | +1.1% | 55,200 |
| 2000/11/30 | 1,100 | 1,100 | 1,097.5 | 1,100 | ±0 | ±0% | 2,400 |
| 2000/11/29 | 1,130 | 1,130 | 1,100 | 1,100 | -17.5 | -1.6% | 33,200 |
| 2000/11/28 | 1,100 | 1,125 | 1,100 | 1,117.5 | +42.5 | +4% | 44,000 |
| 2000/11/27 | 1,050 | 1,100 | 1,050 | 1,075 | +37.5 | +3.6% | 34,000 |
| 2000/11/24 | 1,000 | 1,037.5 | 997.5 | 1,037.5 | +25 | +2.5% | 17,200 |
| 2000/11/22 | 975 | 1,012.5 | 975 | 1,012.5 | +37.5 | +3.8% | 7,200 |
| 2000/11/21 | 1,012.5 | 1,012.5 | 975 | 975 | -37.5 | -3.7% | 8,400 |
| 2000/11/20 | 1,037.5 | 1,037.5 | 990 | 1,012.5 | -25 | -2.4% | 38,800 |
| 2000/11/17 | 1,075 | 1,075 | 1,025 | 1,037.5 | -37.5 | -3.5% | 43,600 |
| 2000/11/16 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 44,000 |
| 2000/11/15 | 1,097.5 | 1,110 | 1,087.5 | 1,100 | -12.5 | -1.1% | 23,600 |
| 2000/11/14 | 1,065 | 1,120 | 1,062.5 | 1,112.5 | +62.5 | +6% | 42,800 |
| 2000/11/13 | 1,075 | 1,075 | 1,025 | 1,050 | -25 | -2.3% | 45,200 |
| 2000/11/10 | 1,050 | 1,075 | 1,012.5 | 1,075 | +25 | +2.4% | 25,600 |
| 2000/11/09 | 997.5 | 1,100 | 997.5 | 1,050 | +50 | +5% | 140,000 |
| 2000/11/08 | 975 | 1,000 | 962.5 | 1,000 | +25 | +2.6% | 59,200 |
| 2000/11/07 | 925 | 975 | 915 | 975 | +52.5 | +5.7% | 78,400 |
| 2000/11/06 | 925 | 925 | 922.5 | 922.5 | +7.5 | +0.8% | 55,600 |
| 2000/11/02 | 900 | 915 | 900 | 915 | +17.5 | +1.9% | 45,200 |
| 2000/11/01 | 887.5 | 897.5 | 887.5 | 897.5 | +10 | +1.1% | 13,200 |
| 2000/10/31 | 892.5 | 892.5 | 887.5 | 887.5 | -5 | -0.6% | 13,600 |
| 2000/10/30 | 887.5 | 892.5 | 887.5 | 892.5 | +5 | +0.6% | 14,000 |
| 2000/10/27 | 895 | 895 | 887.5 | 887.5 | ±0 | ±0% | 8,000 |
| 2000/10/26 | 895 | 895 | 887.5 | 887.5 | -10 | -1.1% | 56,000 |
6001～
6050
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 | 227,300円 | +6.0% | +68.3% | 2.20% | 19.82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 | 88,400円 | +1.8% | +1.8% | 3.39% | 8.95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 | 411,500円 | +7.2% | +3.7% | 1.70% | 15.14倍 | 4.26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 | 185,500円 | +6.1% | +12.8% | 2.48% | 9.92倍 | 1.22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
