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 |
|---|---|---|---|---|---|---|---|
| 1999/03/11 | 182.5 | 187.5 | 182.5 | 182.5 | +2.5 | +1.4% | 144,000 |
| 1999/03/10 | 171 | 181.3 | 171 | 180 | +9 | +5.3% | 208,000 |
| 1999/03/09 | 171.3 | 174.8 | 170.8 | 171 | +0.7 | +0.4% | 96,000 |
| 1999/03/08 | 175 | 175 | 170.3 | 170.3 | -4.7 | -2.7% | 60,000 |
| 1999/03/05 | 175.3 | 175.3 | 167.5 | 175 | -0.3 | -0.2% | 68,000 |
| 1999/03/04 | 167.5 | 187.3 | 167.5 | 175.3 | +12.8 | +7.9% | 332,000 |
| 1999/03/03 | 150 | 166.3 | 150 | 162.5 | +15.2 | +10.3% | 432,000 |
| 1999/03/02 | 140 | 147.5 | 140 | 147.3 | +9.8 | +7.1% | 92,000 |
| 1999/03/01 | 136.3 | 137.5 | 135 | 137.5 | +1.2 | +0.9% | 44,000 |
| 1999/02/26 | 137.5 | 137.5 | 136.3 | 136.3 | -1.2 | -0.9% | 28,000 |
| 1999/02/25 | 137.3 | 137.5 | 137.3 | 137.5 | ±0 | ±0% | 20,000 |
| 1999/02/24 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 36,000 |
| 1999/02/23 | 145 | 145 | 137.5 | 137.5 | -5 | -3.5% | 56,000 |
| 1999/02/22 | 146 | 146.3 | 137.5 | 142.5 | -3.8 | -2.6% | 68,000 |
| 1999/02/19 | 150 | 155 | 145.5 | 146.3 | +8.8 | +6.4% | 232,000 |
| 1999/02/18 | 119.8 | 137.5 | 119.8 | 137.5 | +16.5 | +13.6% | 192,000 |
| 1999/02/17 | 122 | 122.3 | 115 | 121 | -1.3 | -1.1% | 36,000 |
| 1999/02/16 | 120.3 | 122.5 | 120.3 | 122.3 | +2.3 | +1.9% | 28,000 |
| 1999/02/15 | 117.5 | 122.5 | 117.5 | 120 | +7.5 | +6.7% | 32,000 |
| 1999/02/12 | 108.8 | 112.5 | 108.8 | 112.5 | +5.2 | +4.8% | 28,000 |
| 1999/02/10 | 105 | 107.3 | 105 | 107.3 | +3.5 | +3.4% | 24,000 |
| 1999/02/09 | 102.5 | 103.8 | 102.5 | 103.8 | +2.5 | +2.5% | 20,000 |
| 1999/02/08 | 101.3 | 101.3 | 101.3 | 101.3 | - | - | 12,000 |
| 1999/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/04 | 103.8 | 103.8 | 103.8 | 103.8 | -1.2 | -1.1% | 4,000 |
| 1999/02/03 | 103.8 | 105 | 103.8 | 105 | - | - | 8,000 |
| 1999/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/01 | 100.3 | 100.3 | 100 | 100 | ±0 | ±0% | 8,000 |
| 1999/01/29 | 100 | 100 | 100 | 100 | -3.8 | -3.7% | 16,000 |
| 1999/01/28 | 105 | 105 | 103.8 | 103.8 | - | - | 8,000 |
| 1999/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/26 | 104.8 | 104.8 | 104.8 | 104.8 | +1 | +1% | 4,000 |
| 1999/01/25 | 103.8 | 103.8 | 103.8 | 103.8 | +3.8 | +3.8% | 4,000 |
| 1999/01/22 | 105 | 105 | 100 | 100 | -5 | -4.8% | 16,000 |
| 1999/01/21 | 116.3 | 116.3 | 105 | 105 | -11.3 | -9.7% | 16,000 |
| 1999/01/20 | 117.3 | 117.5 | 116.3 | 116.3 | +0.3 | +0.3% | 60,000 |
| 1999/01/19 | 106.3 | 116 | 106.3 | 116 | +11 | +10.5% | 36,000 |
| 1999/01/18 | 103.8 | 105 | 103.8 | 105 | +2 | +1.9% | 8,000 |
| 1999/01/14 | 103.8 | 103.8 | 103 | 103 | +12.7 | +14.1% | 16,000 |
| 1999/01/13 | 90.3 | 90.3 | 90.3 | 90.3 | -0.2 | -0.2% | 8,000 |
| 1999/01/12 | 90 | 90.5 | 90 | 90.5 | +0.2 | +0.2% | 20,000 |
| 1999/01/11 | 91.3 | 91.3 | 90.3 | 90.3 | -1 | -1.1% | 12,000 |
| 1999/01/08 | 91.3 | 91.3 | 91.3 | 91.3 | ±0 | ±0% | 12,000 |
| 1999/01/07 | 91.3 | 91.3 | 91.3 | 91.3 | ±0 | ±0% | 12,000 |
| 1999/01/06 | 92.3 | 92.3 | 91.3 | 91.3 | -1 | -1.1% | 16,000 |
| 1999/01/05 | 87.5 | 92.3 | 87.5 | 92.3 | - | - | 12,000 |
| 1999/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/30 | 90 | 96 | 90 | 96 | - | - | 16,000 |
| 1998/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
6451～
6500
件表示中 / 6988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 | 150,500円 | +9.4% | +30.8% | 0.33% | 51.40倍 | 6.85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 | 228,600円 | +6.0% | +68.3% | 2.19% | 19.94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 | 89,000円 | +1.8% | +1.8% | 3.37% | 9.02倍 | 0.61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 | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21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 | 185,800円 | +6.1% | +12.8% | 2.48% | 9.93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
