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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,394 | 1,405 | 1,387 | 1,392 | +2 | +0.1% | 76,700 |
| 2022/11/17 | 1,364 | 1,391 | 1,364 | 1,390 | +31 | +2.3% | 94,800 |
| 2022/11/16 | 1,360 | 1,369 | 1,356 | 1,359 | -2 | -0.1% | 56,400 |
| 2022/11/15 | 1,368 | 1,371 | 1,357 | 1,361 | -7 | -0.5% | 56,600 |
| 2022/11/14 | 1,363 | 1,371 | 1,352 | 1,368 | +5 | +0.4% | 76,300 |
| 2022/11/11 | 1,384 | 1,386 | 1,356 | 1,363 | -5 | -0.4% | 94,100 |
| 2022/11/10 | 1,346 | 1,368 | 1,343 | 1,368 | +16 | +1.2% | 112,100 |
| 2022/11/09 | 1,360 | 1,389 | 1,337 | 1,352 | +9 | +0.7% | 269,400 |
| 2022/11/08 | 1,362 | 1,368 | 1,343 | 1,343 | -20 | -1.5% | 160,400 |
| 2022/11/07 | 1,385 | 1,385 | 1,360 | 1,363 | -23 | -1.7% | 120,600 |
| 2022/11/04 | 1,404 | 1,406 | 1,386 | 1,386 | -20 | -1.4% | 93,600 |
| 2022/11/02 | 1,400 | 1,409 | 1,396 | 1,406 | -1 | -0.1% | 87,500 |
| 2022/11/01 | 1,404 | 1,408 | 1,396 | 1,407 | +2 | +0.1% | 117,900 |
| 2022/10/31 | 1,394 | 1,405 | 1,387 | 1,405 | +13 | +0.9% | 98,100 |
| 2022/10/28 | 1,375 | 1,399 | 1,372 | 1,392 | +16 | +1.2% | 335,100 |
| 2022/10/27 | 1,391 | 1,393 | 1,376 | 1,376 | -18 | -1.3% | 73,500 |
| 2022/10/26 | 1,389 | 1,397 | 1,384 | 1,394 | +7 | +0.5% | 82,700 |
| 2022/10/25 | 1,389 | 1,390 | 1,379 | 1,387 | +7 | +0.5% | 95,600 |
| 2022/10/24 | 1,386 | 1,396 | 1,380 | 1,380 | -13 | -0.9% | 124,500 |
| 2022/10/21 | 1,390 | 1,399 | 1,387 | 1,393 | -1 | -0.1% | 85,300 |
| 2022/10/20 | 1,391 | 1,398 | 1,387 | 1,394 | +4 | +0.3% | 68,900 |
| 2022/10/19 | 1,395 | 1,400 | 1,386 | 1,390 | -9 | -0.6% | 93,600 |
| 2022/10/18 | 1,395 | 1,401 | 1,386 | 1,399 | +9 | +0.6% | 136,700 |
| 2022/10/17 | 1,386 | 1,398 | 1,382 | 1,390 | -12 | -0.9% | 124,900 |
| 2022/10/14 | 1,399 | 1,405 | 1,384 | 1,402 | +20 | +1.4% | 299,200 |
| 2022/10/13 | 1,383 | 1,391 | 1,374 | 1,382 | -1 | -0.1% | 166,600 |
| 2022/10/12 | 1,365 | 1,393 | 1,357 | 1,383 | +26 | +1.9% | 228,600 |
| 2022/10/11 | 1,352 | 1,358 | 1,331 | 1,357 | -8 | -0.6% | 268,300 |
| 2022/10/07 | 1,366 | 1,377 | 1,356 | 1,365 | +16 | +1.2% | 270,000 |
| 2022/10/06 | 1,348 | 1,375 | 1,345 | 1,349 | +7 | +0.5% | 323,900 |
| 2022/10/05 | 1,327 | 1,342 | 1,310 | 1,342 | +36 | +2.8% | 463,600 |
| 2022/10/04 | 1,303 | 1,324 | 1,286 | 1,306 | +34 | +2.7% | 700,700 |
| 2022/10/03 | 1,305 | 1,317 | 1,245 | 1,272 | -90 | -6.6% | 1,376,900 |
| 2022/09/30 | 1,314 | 1,379 | 1,312 | 1,362 | -42 | -3% | 1,438,300 |
| 2022/09/29 | 1,414 | 1,419 | 1,393 | 1,404 | -24 | -1.7% | 509,100 |
| 2022/09/28 | 1,421 | 1,430 | 1,408 | 1,428 | -6 | -0.4% | 608,000 |
| 2022/09/27 | 1,429 | 1,444 | 1,424 | 1,434 | +1 | +0.1% | 172,000 |
| 2022/09/26 | 1,445 | 1,447 | 1,431 | 1,433 | -15 | -1% | 151,000 |
| 2022/09/22 | 1,439 | 1,449 | 1,434 | 1,448 | +6 | +0.4% | 103,500 |
| 2022/09/21 | 1,445 | 1,450 | 1,439 | 1,442 | -6 | -0.4% | 79,700 |
| 2022/09/20 | 1,442 | 1,448 | 1,436 | 1,448 | +11 | +0.8% | 79,200 |
| 2022/09/16 | 1,433 | 1,439 | 1,431 | 1,437 | +2 | +0.1% | 74,000 |
| 2022/09/15 | 1,417 | 1,435 | 1,413 | 1,435 | +23 | +1.6% | 93,500 |
| 2022/09/14 | 1,405 | 1,418 | 1,402 | 1,412 | -7 | -0.5% | 76,200 |
| 2022/09/13 | 1,420 | 1,423 | 1,411 | 1,419 | +1 | +0.1% | 79,600 |
| 2022/09/12 | 1,410 | 1,418 | 1,402 | 1,418 | +20 | +1.4% | 128,200 |
| 2022/09/09 | 1,389 | 1,402 | 1,389 | 1,398 | +17 | +1.2% | 120,100 |
| 2022/09/08 | 1,393 | 1,398 | 1,381 | 1,381 | +1 | +0.1% | 148,200 |
| 2022/09/07 | 1,398 | 1,398 | 1,366 | 1,380 | -24 | -1.7% | 256,800 |
| 2022/09/06 | 1,397 | 1,409 | 1,392 | 1,404 | +11 | +0.8% | 130,600 |
601～
650
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
