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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,430 | 1,440 | 1,426 | 1,435 | +14 | +1% | 51,800 |
| 2022/06/22 | 1,430 | 1,439 | 1,421 | 1,421 | -1 | -0.1% | 52,200 |
| 2022/06/21 | 1,421 | 1,427 | 1,417 | 1,422 | +10 | +0.7% | 53,100 |
| 2022/06/20 | 1,407 | 1,416 | 1,401 | 1,412 | +11 | +0.8% | 37,100 |
| 2022/06/17 | 1,387 | 1,405 | 1,386 | 1,401 | -9 | -0.6% | 55,100 |
| 2022/06/16 | 1,396 | 1,410 | 1,396 | 1,410 | +20 | +1.4% | 27,300 |
| 2022/06/15 | 1,400 | 1,410 | 1,390 | 1,390 | -12 | -0.9% | 54,500 |
| 2022/06/14 | 1,395 | 1,406 | 1,392 | 1,402 | -7 | -0.5% | 45,700 |
| 2022/06/13 | 1,400 | 1,411 | 1,398 | 1,409 | +2 | +0.1% | 50,400 |
| 2022/06/10 | 1,404 | 1,412 | 1,402 | 1,407 | -9 | -0.6% | 61,600 |
| 2022/06/09 | 1,413 | 1,423 | 1,406 | 1,416 | +5 | +0.4% | 53,600 |
| 2022/06/08 | 1,404 | 1,416 | 1,395 | 1,411 | +6 | +0.4% | 67,200 |
| 2022/06/07 | 1,419 | 1,420 | 1,405 | 1,405 | -12 | -0.8% | 40,800 |
| 2022/06/06 | 1,394 | 1,420 | 1,392 | 1,417 | +15 | +1.1% | 60,500 |
| 2022/06/03 | 1,395 | 1,406 | 1,395 | 1,402 | +7 | +0.5% | 37,800 |
| 2022/06/02 | 1,401 | 1,403 | 1,392 | 1,395 | -8 | -0.6% | 54,500 |
| 2022/06/01 | 1,391 | 1,407 | 1,391 | 1,403 | +14 | +1% | 40,800 |
| 2022/05/31 | 1,422 | 1,422 | 1,389 | 1,389 | -36 | -2.5% | 114,000 |
| 2022/05/30 | 1,415 | 1,426 | 1,410 | 1,425 | +16 | +1.1% | 141,300 |
| 2022/05/27 | 1,415 | 1,416 | 1,400 | 1,409 | +4 | +0.3% | 47,800 |
| 2022/05/26 | 1,392 | 1,412 | 1,392 | 1,405 | +16 | +1.2% | 51,400 |
| 2022/05/25 | 1,405 | 1,409 | 1,389 | 1,389 | -20 | -1.4% | 39,400 |
| 2022/05/24 | 1,411 | 1,414 | 1,400 | 1,409 | -2 | -0.1% | 52,100 |
| 2022/05/23 | 1,415 | 1,416 | 1,403 | 1,411 | +9 | +0.6% | 59,700 |
| 2022/05/20 | 1,399 | 1,413 | 1,395 | 1,402 | ±0 | ±0% | 81,000 |
| 2022/05/19 | 1,375 | 1,403 | 1,373 | 1,402 | +11 | +0.8% | 61,500 |
| 2022/05/18 | 1,415 | 1,415 | 1,391 | 1,391 | -19 | -1.3% | 78,300 |
| 2022/05/17 | 1,400 | 1,414 | 1,389 | 1,410 | +10 | +0.7% | 108,300 |
| 2022/05/16 | 1,400 | 1,405 | 1,373 | 1,400 | +10 | +0.7% | 134,000 |
| 2022/05/13 | 1,355 | 1,392 | 1,350 | 1,390 | +45 | +3.3% | 174,800 |
| 2022/05/12 | 1,346 | 1,375 | 1,333 | 1,345 | +3 | +0.2% | 178,700 |
| 2022/05/11 | 1,320 | 1,343 | 1,319 | 1,342 | +15 | +1.1% | 80,500 |
| 2022/05/10 | 1,319 | 1,331 | 1,312 | 1,327 | +7 | +0.5% | 60,900 |
| 2022/05/09 | 1,320 | 1,333 | 1,319 | 1,320 | -11 | -0.8% | 78,900 |
| 2022/05/06 | 1,323 | 1,337 | 1,317 | 1,331 | +8 | +0.6% | 82,500 |
| 2022/05/02 | 1,335 | 1,335 | 1,321 | 1,323 | -17 | -1.3% | 53,200 |
| 2022/04/28 | 1,333 | 1,342 | 1,322 | 1,340 | +11 | +0.8% | 77,600 |
| 2022/04/27 | 1,312 | 1,332 | 1,311 | 1,329 | +7 | +0.5% | 131,600 |
| 2022/04/26 | 1,319 | 1,323 | 1,313 | 1,322 | +15 | +1.1% | 56,600 |
| 2022/04/25 | 1,305 | 1,310 | 1,301 | 1,307 | -8 | -0.6% | 81,000 |
| 2022/04/22 | 1,317 | 1,320 | 1,311 | 1,315 | -6 | -0.5% | 69,000 |
| 2022/04/21 | 1,320 | 1,330 | 1,318 | 1,321 | -3 | -0.2% | 54,800 |
| 2022/04/20 | 1,315 | 1,331 | 1,315 | 1,324 | +11 | +0.8% | 73,500 |
| 2022/04/19 | 1,325 | 1,325 | 1,308 | 1,313 | -12 | -0.9% | 58,500 |
| 2022/04/18 | 1,329 | 1,336 | 1,319 | 1,325 | -10 | -0.7% | 57,000 |
| 2022/04/15 | 1,328 | 1,342 | 1,328 | 1,335 | +4 | +0.3% | 61,800 |
| 2022/04/14 | 1,316 | 1,335 | 1,316 | 1,331 | +15 | +1.1% | 65,500 |
| 2022/04/13 | 1,326 | 1,331 | 1,307 | 1,316 | -12 | -0.9% | 117,900 |
| 2022/04/12 | 1,340 | 1,349 | 1,326 | 1,328 | -22 | -1.6% | 103,900 |
| 2022/04/11 | 1,354 | 1,358 | 1,343 | 1,350 | +3 | +0.2% | 76,400 |
701～
750
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
