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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,659 | 1,662 | 1,640 | 1,644 | -18 | -1.1% | 267,200 |
| 2024/02/29 | 1,673 | 1,678 | 1,656 | 1,662 | -16 | -1% | 282,500 |
| 2024/02/28 | 1,660 | 1,682 | 1,654 | 1,678 | +18 | +1.1% | 263,800 |
| 2024/02/27 | 1,663 | 1,673 | 1,645 | 1,660 | -3 | -0.2% | 165,200 |
| 2024/02/26 | 1,687 | 1,689 | 1,663 | 1,663 | -13 | -0.8% | 173,500 |
| 2024/02/22 | 1,665 | 1,678 | 1,662 | 1,676 | +16 | +1% | 88,300 |
| 2024/02/21 | 1,668 | 1,673 | 1,654 | 1,660 | -8 | -0.5% | 100,300 |
| 2024/02/20 | 1,688 | 1,697 | 1,665 | 1,668 | -2 | -0.1% | 83,100 |
| 2024/02/19 | 1,664 | 1,677 | 1,655 | 1,670 | +4 | +0.2% | 112,400 |
| 2024/02/16 | 1,670 | 1,679 | 1,659 | 1,666 | +3 | +0.2% | 97,700 |
| 2024/02/15 | 1,683 | 1,683 | 1,660 | 1,663 | -21 | -1.2% | 107,700 |
| 2024/02/14 | 1,695 | 1,701 | 1,675 | 1,684 | -18 | -1.1% | 80,600 |
| 2024/02/13 | 1,726 | 1,730 | 1,695 | 1,702 | -13 | -0.8% | 120,400 |
| 2024/02/09 | 1,705 | 1,723 | 1,698 | 1,715 | +20 | +1.2% | 90,200 |
| 2024/02/08 | 1,720 | 1,720 | 1,688 | 1,695 | -30 | -1.7% | 140,500 |
| 2024/02/07 | 1,734 | 1,738 | 1,714 | 1,725 | -9 | -0.5% | 76,600 |
| 2024/02/06 | 1,746 | 1,760 | 1,733 | 1,734 | -16 | -0.9% | 85,300 |
| 2024/02/05 | 1,763 | 1,767 | 1,746 | 1,750 | -12 | -0.7% | 79,500 |
| 2024/02/02 | 1,766 | 1,772 | 1,748 | 1,762 | -9 | -0.5% | 76,200 |
| 2024/02/01 | 1,765 | 1,772 | 1,754 | 1,771 | +6 | +0.3% | 67,400 |
| 2024/01/31 | 1,752 | 1,765 | 1,743 | 1,765 | +22 | +1.3% | 58,500 |
| 2024/01/30 | 1,750 | 1,758 | 1,743 | 1,743 | -7 | -0.4% | 71,800 |
| 2024/01/29 | 1,732 | 1,750 | 1,732 | 1,750 | +28 | +1.6% | 54,000 |
| 2024/01/26 | 1,735 | 1,736 | 1,719 | 1,722 | -14 | -0.8% | 78,100 |
| 2024/01/25 | 1,730 | 1,743 | 1,727 | 1,736 | +5 | +0.3% | 51,800 |
| 2024/01/24 | 1,760 | 1,774 | 1,731 | 1,731 | -29 | -1.6% | 78,200 |
| 2024/01/23 | 1,780 | 1,787 | 1,760 | 1,760 | -12 | -0.7% | 60,000 |
| 2024/01/22 | 1,771 | 1,776 | 1,759 | 1,772 | -2 | -0.1% | 54,400 |
| 2024/01/19 | 1,806 | 1,808 | 1,774 | 1,774 | -30 | -1.7% | 62,300 |
| 2024/01/18 | 1,808 | 1,808 | 1,791 | 1,804 | -4 | -0.2% | 59,200 |
| 2024/01/17 | 1,763 | 1,821 | 1,760 | 1,808 | +45 | +2.6% | 109,800 |
| 2024/01/16 | 1,763 | 1,776 | 1,761 | 1,763 | ±0 | ±0% | 70,000 |
| 2024/01/15 | 1,744 | 1,767 | 1,737 | 1,763 | +19 | +1.1% | 84,800 |
| 2024/01/12 | 1,750 | 1,765 | 1,742 | 1,744 | -6 | -0.3% | 70,100 |
| 2024/01/11 | 1,758 | 1,758 | 1,740 | 1,750 | -3 | -0.2% | 70,900 |
| 2024/01/10 | 1,746 | 1,759 | 1,741 | 1,753 | +7 | +0.4% | 68,700 |
| 2024/01/09 | 1,718 | 1,746 | 1,715 | 1,746 | +28 | +1.6% | 107,900 |
| 2024/01/05 | 1,704 | 1,718 | 1,696 | 1,718 | +21 | +1.2% | 78,600 |
| 2024/01/04 | 1,705 | 1,705 | 1,671 | 1,697 | -7 | -0.4% | 88,000 |
| 2023/12/29 | 1,690 | 1,707 | 1,687 | 1,704 | +15 | +0.9% | 76,600 |
| 2023/12/28 | 1,657 | 1,689 | 1,655 | 1,689 | +20 | +1.2% | 69,900 |
| 2023/12/27 | 1,645 | 1,669 | 1,645 | 1,669 | +20 | +1.2% | 84,700 |
| 2023/12/26 | 1,654 | 1,654 | 1,643 | 1,649 | -5 | -0.3% | 66,100 |
| 2023/12/25 | 1,623 | 1,654 | 1,623 | 1,654 | +25 | +1.5% | 81,400 |
| 2023/12/22 | 1,629 | 1,637 | 1,626 | 1,629 | +10 | +0.6% | 57,200 |
| 2023/12/21 | 1,620 | 1,627 | 1,612 | 1,619 | -6 | -0.4% | 46,700 |
| 2023/12/20 | 1,628 | 1,630 | 1,618 | 1,625 | -3 | -0.2% | 53,300 |
| 2023/12/19 | 1,618 | 1,628 | 1,611 | 1,628 | +10 | +0.6% | 43,300 |
| 2023/12/18 | 1,597 | 1,619 | 1,590 | 1,618 | +19 | +1.2% | 57,400 |
| 2023/12/15 | 1,627 | 1,627 | 1,593 | 1,599 | -28 | -1.7% | 114,300 |
51～
100
件表示中 / 6709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 | 163,700円 | +2.6% | +6.5% | 0.31% | 57.27倍 | 8.05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 |
| ＪＩＮＳＨＤ | 352,500円 | +8.7% | +45.8% | 1.16% | 28.37倍 | 3.63倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| ナフコ | 281,900円 | +0.5% | +22.5% | 2.06% | 19.97倍 | 0.47倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| アルペン | 201,400円 | +3.2% | -32.5% | 2.48% | 74.65倍 | 0.67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 |
| 青山商 | 153,300円 | +2.6% | +6.4% | 3.98% | 8.40倍 | 0.43倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
