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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,608 | 1,609 | 1,598 | 1,598 | -6 | -0.4% | 56,700 |
| 2024/11/28 | 1,590 | 1,610 | 1,585 | 1,604 | +21 | +1.3% | 86,200 |
| 2024/11/27 | 1,579 | 1,585 | 1,571 | 1,583 | +5 | +0.3% | 49,700 |
| 2024/11/26 | 1,585 | 1,600 | 1,575 | 1,578 | -7 | -0.4% | 59,900 |
| 2024/11/25 | 1,606 | 1,607 | 1,585 | 1,585 | -8 | -0.5% | 97,400 |
| 2024/11/22 | 1,585 | 1,606 | 1,585 | 1,593 | +10 | +0.6% | 93,600 |
| 2024/11/21 | 1,575 | 1,585 | 1,575 | 1,583 | +10 | +0.6% | 67,100 |
| 2024/11/20 | 1,560 | 1,579 | 1,558 | 1,573 | +14 | +0.9% | 54,400 |
| 2024/11/19 | 1,554 | 1,573 | 1,554 | 1,559 | +9 | +0.6% | 55,200 |
| 2024/11/18 | 1,532 | 1,552 | 1,520 | 1,550 | +10 | +0.6% | 66,900 |
| 2024/11/15 | 1,560 | 1,567 | 1,540 | 1,540 | -17 | -1.1% | 107,100 |
| 2024/11/14 | 1,578 | 1,578 | 1,557 | 1,557 | -20 | -1.3% | 110,600 |
| 2024/11/13 | 1,566 | 1,588 | 1,566 | 1,577 | +11 | +0.7% | 89,000 |
| 2024/11/12 | 1,563 | 1,583 | 1,562 | 1,566 | ±0 | ±0% | 87,100 |
| 2024/11/11 | 1,564 | 1,571 | 1,545 | 1,566 | -4 | -0.3% | 129,500 |
| 2024/11/08 | 1,587 | 1,597 | 1,570 | 1,570 | -15 | -0.9% | 133,400 |
| 2024/11/07 | 1,603 | 1,612 | 1,585 | 1,585 | -18 | -1.1% | 131,100 |
| 2024/11/06 | 1,605 | 1,619 | 1,603 | 1,603 | +1 | +0.1% | 65,600 |
| 2024/11/05 | 1,612 | 1,614 | 1,600 | 1,602 | -7 | -0.4% | 70,700 |
| 2024/11/01 | 1,616 | 1,622 | 1,609 | 1,609 | -16 | -1% | 54,500 |
| 2024/10/31 | 1,630 | 1,638 | 1,619 | 1,625 | -3 | -0.2% | 58,300 |
| 2024/10/30 | 1,625 | 1,633 | 1,615 | 1,628 | +8 | +0.5% | 100,800 |
| 2024/10/29 | 1,606 | 1,624 | 1,604 | 1,620 | +18 | +1.1% | 54,100 |
| 2024/10/28 | 1,595 | 1,618 | 1,595 | 1,602 | +2 | +0.1% | 62,300 |
| 2024/10/25 | 1,613 | 1,618 | 1,595 | 1,600 | -13 | -0.8% | 73,300 |
| 2024/10/24 | 1,607 | 1,617 | 1,607 | 1,613 | +3 | +0.2% | 68,200 |
| 2024/10/23 | 1,619 | 1,630 | 1,606 | 1,610 | -12 | -0.7% | 85,800 |
| 2024/10/22 | 1,643 | 1,643 | 1,620 | 1,622 | -21 | -1.3% | 90,000 |
| 2024/10/21 | 1,637 | 1,649 | 1,632 | 1,643 | +6 | +0.4% | 54,000 |
| 2024/10/18 | 1,635 | 1,645 | 1,633 | 1,637 | ±0 | ±0% | 55,100 |
| 2024/10/17 | 1,643 | 1,646 | 1,628 | 1,637 | -6 | -0.4% | 86,000 |
| 2024/10/16 | 1,655 | 1,677 | 1,641 | 1,643 | -20 | -1.2% | 103,800 |
| 2024/10/15 | 1,652 | 1,672 | 1,650 | 1,663 | +13 | +0.8% | 76,300 |
| 2024/10/11 | 1,663 | 1,670 | 1,650 | 1,650 | -13 | -0.8% | 85,900 |
| 2024/10/10 | 1,682 | 1,682 | 1,656 | 1,663 | -15 | -0.9% | 56,200 |
| 2024/10/09 | 1,662 | 1,682 | 1,662 | 1,678 | +21 | +1.3% | 87,500 |
| 2024/10/08 | 1,683 | 1,683 | 1,650 | 1,657 | -31 | -1.8% | 110,500 |
| 2024/10/07 | 1,685 | 1,695 | 1,683 | 1,688 | +4 | +0.2% | 86,200 |
| 2024/10/04 | 1,702 | 1,706 | 1,684 | 1,684 | -13 | -0.8% | 72,800 |
| 2024/10/03 | 1,687 | 1,702 | 1,676 | 1,697 | +18 | +1.1% | 101,200 |
| 2024/10/02 | 1,689 | 1,710 | 1,678 | 1,679 | -6 | -0.4% | 142,000 |
| 2024/10/01 | 1,676 | 1,685 | 1,666 | 1,685 | +9 | +0.5% | 119,200 |
| 2024/09/30 | 1,705 | 1,723 | 1,670 | 1,676 | -54 | -3.1% | 252,100 |
| 2024/09/27 | 1,707 | 1,737 | 1,696 | 1,730 | +22 | +1.3% | 773,600 |
| 2024/09/26 | 1,703 | 1,714 | 1,697 | 1,708 | +5 | +0.3% | 786,100 |
| 2024/09/25 | 1,701 | 1,714 | 1,691 | 1,703 | +1 | +0.1% | 273,700 |
| 2024/09/24 | 1,716 | 1,721 | 1,696 | 1,702 | -11 | -0.6% | 220,100 |
| 2024/09/20 | 1,709 | 1,722 | 1,708 | 1,713 | +13 | +0.8% | 171,000 |
| 2024/09/19 | 1,702 | 1,716 | 1,700 | 1,700 | ±0 | ±0% | 90,600 |
| 2024/09/18 | 1,705 | 1,720 | 1,695 | 1,700 | -22 | -1.3% | 127,800 |
101～
150
件表示中 / 6944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 | 147,700円 | +2.6% | +6.5% | 0.34% | 51.70倍 | 7.09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 | 198,300円 | +5.1% | -6.8% | 1.01% | 22.08倍 | 2.00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 | 191,600円 | +0.5% | -36.0% | 1.77% | 12.68倍 | 0.85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 | 343,000円 | +26.4% | +21.8% | 0.64% | 31.17倍 | 8.19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 | 277,000円 | +1.5% | +4.3% | 2.89% | 12.63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
