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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,488 | 1,488 | 1,470 | 1,474 | -17 | -1.1% | 82,200 |
| 2022/07/28 | 1,479 | 1,491 | 1,472 | 1,491 | +17 | +1.2% | 52,700 |
| 2022/07/27 | 1,479 | 1,487 | 1,474 | 1,474 | ±0 | ±0% | 34,700 |
| 2022/07/26 | 1,485 | 1,486 | 1,468 | 1,474 | -6 | -0.4% | 41,700 |
| 2022/07/25 | 1,475 | 1,487 | 1,475 | 1,480 | +5 | +0.3% | 47,700 |
| 2022/07/22 | 1,482 | 1,482 | 1,466 | 1,475 | -12 | -0.8% | 63,800 |
| 2022/07/21 | 1,482 | 1,490 | 1,479 | 1,487 | +2 | +0.1% | 47,100 |
| 2022/07/20 | 1,470 | 1,488 | 1,467 | 1,485 | +16 | +1.1% | 74,700 |
| 2022/07/19 | 1,485 | 1,485 | 1,459 | 1,469 | -10 | -0.7% | 45,200 |
| 2022/07/15 | 1,485 | 1,486 | 1,478 | 1,479 | -1 | -0.1% | 74,600 |
| 2022/07/14 | 1,469 | 1,480 | 1,466 | 1,480 | +10 | +0.7% | 64,600 |
| 2022/07/13 | 1,465 | 1,470 | 1,462 | 1,470 | +10 | +0.7% | 38,900 |
| 2022/07/12 | 1,460 | 1,462 | 1,451 | 1,460 | -6 | -0.4% | 55,600 |
| 2022/07/11 | 1,450 | 1,469 | 1,449 | 1,466 | +23 | +1.6% | 74,600 |
| 2022/07/08 | 1,447 | 1,454 | 1,437 | 1,443 | +1 | +0.1% | 90,700 |
| 2022/07/07 | 1,455 | 1,455 | 1,425 | 1,442 | -13 | -0.9% | 54,900 |
| 2022/07/06 | 1,462 | 1,462 | 1,448 | 1,455 | -3 | -0.2% | 52,700 |
| 2022/07/05 | 1,453 | 1,462 | 1,444 | 1,458 | +5 | +0.3% | 60,300 |
| 2022/07/04 | 1,446 | 1,454 | 1,440 | 1,453 | +23 | +1.6% | 68,800 |
| 2022/07/01 | 1,437 | 1,441 | 1,421 | 1,430 | -6 | -0.4% | 68,500 |
| 2022/06/30 | 1,448 | 1,453 | 1,436 | 1,436 | -11 | -0.8% | 79,400 |
| 2022/06/29 | 1,439 | 1,448 | 1,430 | 1,447 | +4 | +0.3% | 101,700 |
| 2022/06/28 | 1,429 | 1,447 | 1,426 | 1,443 | +14 | +1% | 61,600 |
| 2022/06/27 | 1,442 | 1,444 | 1,421 | 1,429 | -5 | -0.3% | 39,100 |
| 2022/06/24 | 1,439 | 1,450 | 1,433 | 1,434 | -1 | -0.1% | 76,400 |
| 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 |
751～
800
件表示中 / 7020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 | 159,100円 | +9.4% | +30.8% | 0.31% | 54.34倍 | 7.24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 |
| インターメスティ | 276,000円 | +10.0% | +12.6% | 1.55% | 22.52倍 | 3.47倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| クオールＨＤ | 216,600円 | +6.1% | +12.8% | 2.12% | 11.59倍 | 1.42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 | 189,400円 | +5.1% | -6.8% | 1.06% | 21.25倍 | 1.93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 |
| ＪＭＨＤ | 291,500円 | +4.5% | +7.3% | 1.51% | 11.98倍 | 1.76倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
