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 |
|---|---|---|---|---|---|---|---|
| 1998/03/09 | 70.3 | 70.3 | 70.3 | 70.3 | ±0 | ±0% | 20,000 |
| 1998/03/06 | 70.3 | 70.3 | 70 | 70.3 | ±0 | ±0% | 28,000 |
| 1998/03/05 | 70.3 | 70.3 | 70.3 | 70.3 | +0.3 | +0.4% | 16,000 |
| 1998/03/04 | 70 | 70 | 70 | 70 | ±0 | ±0% | 8,000 |
| 1998/03/03 | 70 | 70.3 | 70 | 70 | ±0 | ±0% | 44,000 |
| 1998/03/02 | 70.3 | 70.3 | 70 | 70 | - | - | 64,000 |
| 1998/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/26 | 60.3 | 60.3 | 60.3 | 60.3 | - | - | 4,000 |
| 1998/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/24 | 60 | 60 | 58.8 | 58.8 | -1.2 | -2% | 20,000 |
| 1998/02/23 | 61.3 | 61.3 | 60 | 60 | - | - | 24,000 |
| 1998/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/19 | 57.5 | 62.5 | 57.5 | 62.5 | +3.7 | +6.3% | 32,000 |
| 1998/02/18 | 60 | 60 | 58.8 | 58.8 | -1.2 | -2% | 20,000 |
| 1998/02/17 | 57.5 | 60 | 56.3 | 60 | +2.5 | +4.3% | 68,000 |
| 1998/02/16 | 58.8 | 58.8 | 56.5 | 57.5 | -0.5 | -0.9% | 104,000 |
| 1998/02/13 | 61 | 61.3 | 57.5 | 58 | -2.8 | -4.6% | 96,000 |
| 1998/02/12 | 62.8 | 63 | 60.8 | 60.8 | -1.7 | -2.7% | 68,000 |
| 1998/02/10 | 62.5 | 63 | 62.3 | 62.5 | -1.8 | -2.8% | 32,000 |
| 1998/02/09 | 65.3 | 65.3 | 62.8 | 64.3 | - | - | 44,000 |
| 1998/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/05 | 71.3 | 71.3 | 70 | 70 | - | - | 12,000 |
| 1998/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/03 | 74.8 | 75 | 74.8 | 75 | - | - | 12,000 |
| 1998/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/30 | 79.8 | 79.8 | 79.8 | 79.8 | -0.2 | -0.3% | 4,000 |
| 1998/01/29 | 80 | 82.5 | 80 | 80 | +0.7 | +0.9% | 24,000 |
| 1998/01/28 | 80 | 80 | 78.8 | 79.3 | +14.3 | +22% | 36,000 |
| 1998/01/27 | 62.5 | 65 | 62.5 | 65 | +7.5 | +13% | 24,000 |
| 1998/01/26 | 60 | 60 | 57.5 | 57.5 | +6.2 | +12.1% | 28,000 |
| 1998/01/23 | 51.8 | 51.8 | 51.3 | 51.3 | +1 | +2% | 36,000 |
| 1998/01/22 | 52.8 | 52.8 | 50 | 50.3 | -2.5 | -4.7% | 32,000 |
| 1998/01/21 | 49.3 | 52.8 | 49.3 | 52.8 | +3.8 | +7.8% | 68,000 |
| 1998/01/20 | 48.8 | 49 | 48.8 | 49 | +0.5 | +1% | 56,000 |
| 1998/01/19 | 47.8 | 48.8 | 47.8 | 48.5 | +0.7 | +1.5% | 100,000 |
| 1998/01/16 | 48 | 48 | 46.3 | 47.8 | - | - | 60,000 |
| 1998/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/13 | 49 | 49 | 49 | 49 | -0.3 | -0.6% | 4,000 |
| 1998/01/12 | 49.3 | 49.3 | 49.3 | 49.3 | -0.2 | -0.4% | 24,000 |
| 1998/01/09 | 49.3 | 49.5 | 49.3 | 49.5 | ±0 | ±0% | 12,000 |
| 1998/01/08 | 49.5 | 49.5 | 49.5 | 49.5 | -0.3 | -0.6% | 4,000 |
| 1998/01/07 | 50.3 | 50.3 | 49.8 | 49.8 | -0.5 | -1% | 20,000 |
| 1998/01/06 | 50 | 50.3 | 50 | 50.3 | ±0 | ±0% | 12,000 |
| 1998/01/05 | 50.5 | 50.5 | 50.3 | 50.3 | -9.5 | -15.9% | 16,000 |
| 1997/12/30 | 59.8 | 59.8 | 59.8 | 59.8 | -0.2 | -0.3% | 8,000 |
| 1997/12/29 | 62.3 | 62.3 | 60 | 60 | -2.3 | -3.7% | 24,000 |
| 1997/12/26 | 62.3 | 62.3 | 62.3 | 62.3 | ±0 | ±0% | 8,000 |
| 1997/12/25 | 62.3 | 62.3 | 62.3 | 62.3 | -7.7 | -11% | 4,000 |
| 1997/12/24 | 70 | 70 | 70 | 70 | ±0 | ±0% | 4,000 |
| 1997/12/22 | 70 | 70 | 70 | 70 | -5 | -6.7% | 4,000 |
6701～
6750
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 | 151,000円 | +9.4% | +30.8% | 0.33% | 51.57倍 | 6.87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 | 227,600円 | +6.0% | +68.3% | 2.20% | 19.85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 | 89,200円 | +1.8% | +1.8% | 3.36% | 9.04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 | 184,800円 | +6.1% | +12.8% | 2.49% | 9.88倍 | 1.21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
