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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,452 | 1,465 | 1,449 | 1,457 | -3 | -0.2% | 49,000 |
| 2025/05/21 | 1,477 | 1,478 | 1,460 | 1,460 | -10 | -0.7% | 40,400 |
| 2025/05/20 | 1,488 | 1,492 | 1,470 | 1,470 | -18 | -1.2% | 61,300 |
| 2025/05/19 | 1,495 | 1,502 | 1,486 | 1,488 | -7 | -0.5% | 52,800 |
| 2025/05/16 | 1,495 | 1,500 | 1,483 | 1,495 | ±0 | ±0% | 47,300 |
| 2025/05/15 | 1,490 | 1,499 | 1,489 | 1,495 | ±0 | ±0% | 37,000 |
| 2025/05/14 | 1,500 | 1,500 | 1,481 | 1,495 | -12 | -0.8% | 46,600 |
| 2025/05/13 | 1,510 | 1,521 | 1,497 | 1,507 | -7 | -0.5% | 73,600 |
| 2025/05/12 | 1,499 | 1,519 | 1,481 | 1,514 | +26 | +1.7% | 95,300 |
| 2025/05/09 | 1,489 | 1,511 | 1,453 | 1,488 | -2 | -0.1% | 146,700 |
| 2025/05/08 | 1,470 | 1,490 | 1,462 | 1,490 | +18 | +1.2% | 46,300 |
| 2025/05/07 | 1,467 | 1,485 | 1,466 | 1,472 | +5 | +0.3% | 71,100 |
| 2025/05/02 | 1,478 | 1,478 | 1,454 | 1,467 | -10 | -0.7% | 55,900 |
| 2025/05/01 | 1,473 | 1,478 | 1,467 | 1,477 | +5 | +0.3% | 55,000 |
| 2025/04/30 | 1,485 | 1,485 | 1,463 | 1,472 | -15 | -1% | 57,000 |
| 2025/04/28 | 1,477 | 1,490 | 1,476 | 1,487 | +12 | +0.8% | 54,200 |
| 2025/04/25 | 1,489 | 1,491 | 1,472 | 1,475 | -11 | -0.7% | 46,900 |
| 2025/04/24 | 1,498 | 1,498 | 1,481 | 1,486 | -12 | -0.8% | 45,200 |
| 2025/04/23 | 1,500 | 1,503 | 1,490 | 1,498 | +4 | +0.3% | 56,800 |
| 2025/04/22 | 1,499 | 1,505 | 1,486 | 1,494 | +1 | +0.1% | 63,300 |
| 2025/04/21 | 1,468 | 1,498 | 1,468 | 1,493 | +25 | +1.7% | 82,100 |
| 2025/04/18 | 1,445 | 1,468 | 1,445 | 1,468 | +26 | +1.8% | 63,500 |
| 2025/04/17 | 1,445 | 1,454 | 1,434 | 1,442 | -7 | -0.5% | 44,400 |
| 2025/04/16 | 1,456 | 1,459 | 1,443 | 1,449 | -5 | -0.3% | 61,700 |
| 2025/04/15 | 1,453 | 1,463 | 1,450 | 1,454 | +3 | +0.2% | 60,400 |
| 2025/04/14 | 1,458 | 1,463 | 1,451 | 1,451 | -7 | -0.5% | 62,900 |
| 2025/04/11 | 1,436 | 1,458 | 1,421 | 1,458 | +12 | +0.8% | 77,600 |
| 2025/04/10 | 1,441 | 1,451 | 1,418 | 1,446 | +46 | +3.3% | 113,200 |
| 2025/04/09 | 1,401 | 1,416 | 1,390 | 1,400 | -26 | -1.8% | 99,200 |
| 2025/04/08 | 1,381 | 1,432 | 1,376 | 1,426 | +74 | +5.5% | 140,200 |
| 2025/04/07 | 1,355 | 1,380 | 1,314 | 1,352 | -48 | -3.4% | 218,300 |
| 2025/04/04 | 1,401 | 1,411 | 1,381 | 1,400 | -20 | -1.4% | 182,700 |
| 2025/04/03 | 1,412 | 1,427 | 1,400 | 1,420 | -5 | -0.4% | 156,100 |
| 2025/04/02 | 1,439 | 1,453 | 1,425 | 1,425 | -11 | -0.8% | 93,700 |
| 2025/04/01 | 1,442 | 1,445 | 1,423 | 1,436 | +5 | +0.3% | 164,800 |
| 2025/03/31 | 1,480 | 1,482 | 1,431 | 1,431 | -69 | -4.6% | 206,600 |
| 2025/03/28 | 1,501 | 1,510 | 1,490 | 1,500 | -80 | -5.1% | 355,300 |
| 2025/03/27 | 1,563 | 1,580 | 1,549 | 1,580 | +39 | +2.5% | 293,100 |
| 2025/03/26 | 1,532 | 1,543 | 1,530 | 1,541 | +9 | +0.6% | 240,800 |
| 2025/03/25 | 1,534 | 1,535 | 1,528 | 1,532 | +4 | +0.3% | 122,300 |
| 2025/03/24 | 1,535 | 1,538 | 1,528 | 1,528 | -2 | -0.1% | 114,600 |
| 2025/03/21 | 1,529 | 1,535 | 1,526 | 1,530 | +2 | +0.1% | 78,200 |
| 2025/03/19 | 1,519 | 1,535 | 1,518 | 1,528 | +11 | +0.7% | 94,100 |
| 2025/03/18 | 1,518 | 1,526 | 1,516 | 1,517 | -1 | -0.1% | 88,000 |
| 2025/03/17 | 1,504 | 1,518 | 1,502 | 1,518 | +22 | +1.5% | 97,500 |
| 2025/03/14 | 1,492 | 1,504 | 1,490 | 1,496 | +4 | +0.3% | 89,000 |
| 2025/03/13 | 1,498 | 1,505 | 1,492 | 1,492 | +2 | +0.1% | 94,400 |
| 2025/03/12 | 1,517 | 1,517 | 1,478 | 1,490 | -27 | -1.8% | 225,700 |
| 2025/03/11 | 1,520 | 1,520 | 1,503 | 1,517 | -11 | -0.7% | 109,400 |
| 2025/03/10 | 1,517 | 1,528 | 1,509 | 1,528 | +20 | +1.3% | 93,400 |
51～
100
件表示中 / 7007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 | 153,600円 | +9.4% | +30.8% | 0.33% | 52.46倍 | 6.99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 |
| ベルーナ | 95,300円 | +1.8% | +1.8% | 3.15% | 9.65倍 | 0.65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 |
| クオールＨＤ | 207,200円 | +6.1% | +12.8% | 2.22% | 11.08倍 | 1.36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 | 186,600円 | +5.1% | -6.8% | 1.07% | 20.94倍 | 1.90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 | 294,600円 | +4.5% | +7.3% | 1.49% | 12.11倍 | 1.78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
