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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/05 | 1,391 | 1,395 | 1,380 | 1,393 | -3 | -0.2% | 89,800 |
| 2022/09/02 | 1,420 | 1,423 | 1,394 | 1,396 | -14 | -1% | 293,100 |
| 2022/09/01 | 1,420 | 1,425 | 1,410 | 1,410 | -7 | -0.5% | 101,700 |
| 2022/08/31 | 1,418 | 1,430 | 1,417 | 1,417 | -4 | -0.3% | 72,800 |
| 2022/08/30 | 1,429 | 1,432 | 1,421 | 1,421 | +2 | +0.1% | 63,000 |
| 2022/08/29 | 1,412 | 1,422 | 1,407 | 1,419 | +2 | +0.1% | 75,600 |
| 2022/08/26 | 1,419 | 1,424 | 1,415 | 1,417 | -2 | -0.1% | 46,900 |
| 2022/08/25 | 1,420 | 1,422 | 1,416 | 1,419 | +5 | +0.4% | 55,600 |
| 2022/08/24 | 1,413 | 1,418 | 1,412 | 1,414 | +1 | +0.1% | 37,700 |
| 2022/08/23 | 1,420 | 1,420 | 1,412 | 1,413 | -7 | -0.5% | 60,900 |
| 2022/08/22 | 1,410 | 1,424 | 1,409 | 1,420 | +2 | +0.1% | 68,200 |
| 2022/08/19 | 1,418 | 1,422 | 1,407 | 1,418 | -4 | -0.3% | 113,300 |
| 2022/08/18 | 1,430 | 1,435 | 1,417 | 1,422 | -14 | -1% | 85,400 |
| 2022/08/17 | 1,450 | 1,450 | 1,435 | 1,436 | -8 | -0.6% | 67,100 |
| 2022/08/16 | 1,445 | 1,453 | 1,441 | 1,444 | -3 | -0.2% | 31,200 |
| 2022/08/15 | 1,453 | 1,453 | 1,438 | 1,447 | -5 | -0.3% | 53,800 |
| 2022/08/12 | 1,442 | 1,456 | 1,435 | 1,452 | +15 | +1% | 174,500 |
| 2022/08/10 | 1,435 | 1,440 | 1,427 | 1,437 | -6 | -0.4% | 40,700 |
| 2022/08/09 | 1,441 | 1,455 | 1,430 | 1,443 | +2 | +0.1% | 88,300 |
| 2022/08/08 | 1,465 | 1,465 | 1,441 | 1,441 | -25 | -1.7% | 69,600 |
| 2022/08/05 | 1,447 | 1,469 | 1,447 | 1,466 | +13 | +0.9% | 109,000 |
| 2022/08/04 | 1,454 | 1,458 | 1,446 | 1,453 | +3 | +0.2% | 44,400 |
| 2022/08/03 | 1,441 | 1,450 | 1,436 | 1,450 | +9 | +0.6% | 61,800 |
| 2022/08/02 | 1,474 | 1,476 | 1,433 | 1,441 | -43 | -2.9% | 131,100 |
651～
700
件表示中 / 6971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 | 148,300円 | +9.4% | +30.8% | 0.34% | 50.65倍 | 6.75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 |
| ギフトＨＤ | 394,000円 | +26.4% | +21.8% | 0.56% | 35.82倍 | 9.41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 |
| ゲンキＧＤＣ | 409,500円 | +7.2% | +3.7% | 1.71% | 15.06倍 | 4.24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 | 186,400円 | +6.1% | +12.8% | 2.47% | 10.00倍 | 1.23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 |
| 近鉄百 | 175,300円 | +5.1% | -6.8% | 1.14% | 19.52倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
