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 |
|---|---|---|---|---|---|---|---|
| 2001/02/27 | 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 |
| 2001/01/19 | 1,050 | 1,050 | 1,025 | 1,050 | - | - | 13,200 |
| 2001/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/17 | 1,085 | 1,085 | 1,075 | 1,085 | ±0 | ±0% | 19,200 |
| 2001/01/16 | 1,085 | 1,085 | 1,085 | 1,085 | -27.5 | -2.5% | 16,000 |
| 2001/01/15 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 28,400 |
| 2001/01/12 | 1,075 | 1,112.5 | 1,075 | 1,112.5 | +37.5 | +3.5% | 6,800 |
| 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 |
6001～
6050
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
