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 |
---|---|---|---|---|---|---|---|
2025/03/07 | 1,501 | 1,518 | 1,495 | 1,508 | -1 | -0.1% | 127,100 |
2025/03/06 | 1,487 | 1,509 | 1,486 | 1,509 | +29 | +2% | 97,500 |
2025/03/05 | 1,476 | 1,485 | 1,473 | 1,480 | +12 | +0.8% | 107,500 |
2025/03/04 | 1,466 | 1,474 | 1,463 | 1,468 | -5 | -0.3% | 95,400 |
2025/03/03 | 1,473 | 1,482 | 1,464 | 1,473 | +23 | +1.6% | 94,000 |
2025/02/28 | 1,464 | 1,471 | 1,450 | 1,450 | -26 | -1.8% | 669,700 |
2025/02/27 | 1,463 | 1,480 | 1,456 | 1,476 | +23 | +1.6% | 96,800 |
2025/02/26 | 1,464 | 1,465 | 1,447 | 1,453 | ±0 | ±0% | 87,200 |
2025/02/25 | 1,460 | 1,461 | 1,442 | 1,453 | +4 | +0.3% | 98,400 |
2025/02/21 | 1,449 | 1,450 | 1,428 | 1,449 | ±0 | ±0% | 88,000 |
2025/02/20 | 1,466 | 1,469 | 1,446 | 1,449 | -20 | -1.4% | 88,800 |
2025/02/19 | 1,462 | 1,469 | 1,455 | 1,469 | +7 | +0.5% | 86,600 |
2025/02/18 | 1,441 | 1,462 | 1,437 | 1,462 | +15 | +1% | 104,800 |
2025/02/17 | 1,461 | 1,468 | 1,442 | 1,447 | -18 | -1.2% | 90,200 |
2025/02/14 | 1,455 | 1,465 | 1,448 | 1,465 | +8 | +0.5% | 97,400 |
2025/02/13 | 1,443 | 1,457 | 1,432 | 1,457 | +26 | +1.8% | 120,600 |
2025/02/12 | 1,458 | 1,459 | 1,417 | 1,431 | -28 | -1.9% | 195,800 |
2025/02/10 | 1,439 | 1,468 | 1,435 | 1,459 | +36 | +2.5% | 177,800 |
2025/02/07 | 1,414 | 1,439 | 1,408 | 1,423 | +8 | +0.6% | 120,600 |
2025/02/06 | 1,401 | 1,420 | 1,400 | 1,415 | +14 | +1% | 89,500 |
2025/02/05 | 1,410 | 1,420 | 1,401 | 1,401 | -6 | -0.4% | 103,400 |
2025/02/04 | 1,443 | 1,445 | 1,407 | 1,407 | -27 | -1.9% | 146,400 |
2025/02/03 | 1,454 | 1,454 | 1,426 | 1,434 | -26 | -1.8% | 171,500 |
2025/01/31 | 1,469 | 1,469 | 1,454 | 1,460 | -8 | -0.5% | 106,500 |
2025/01/30 | 1,442 | 1,470 | 1,441 | 1,468 | +26 | +1.8% | 116,800 |
2025/01/29 | 1,445 | 1,445 | 1,432 | 1,442 | +6 | +0.4% | 89,100 |
2025/01/28 | 1,420 | 1,442 | 1,420 | 1,436 | +18 | +1.3% | 93,200 |
2025/01/27 | 1,394 | 1,425 | 1,394 | 1,418 | +34 | +2.5% | 130,800 |
2025/01/24 | 1,397 | 1,406 | 1,384 | 1,384 | -13 | -0.9% | 173,300 |
2025/01/23 | 1,401 | 1,403 | 1,388 | 1,397 | -1 | -0.1% | 121,100 |
2025/01/22 | 1,405 | 1,411 | 1,393 | 1,398 | ±0 | ±0% | 159,000 |
2025/01/21 | 1,398 | 1,409 | 1,393 | 1,398 | +11 | +0.8% | 114,300 |
2025/01/20 | 1,386 | 1,398 | 1,370 | 1,387 | ±0 | ±0% | 208,000 |
2025/01/17 | 1,413 | 1,415 | 1,386 | 1,387 | -31 | -2.2% | 288,700 |
2025/01/16 | 1,438 | 1,455 | 1,417 | 1,418 | -17 | -1.2% | 179,900 |
2025/01/15 | 1,441 | 1,459 | 1,433 | 1,435 | -1 | -0.1% | 167,300 |
2025/01/14 | 1,490 | 1,491 | 1,436 | 1,436 | -53 | -3.6% | 260,600 |
2025/01/10 | 1,520 | 1,520 | 1,483 | 1,489 | -34 | -2.2% | 249,900 |
2025/01/09 | 1,555 | 1,555 | 1,523 | 1,523 | -39 | -2.5% | 178,200 |
2025/01/08 | 1,579 | 1,579 | 1,562 | 1,562 | -11 | -0.7% | 82,300 |
2025/01/07 | 1,585 | 1,586 | 1,573 | 1,573 | -8 | -0.5% | 81,900 |
2025/01/06 | 1,597 | 1,599 | 1,579 | 1,581 | -15 | -0.9% | 112,700 |
2024/12/30 | 1,600 | 1,610 | 1,594 | 1,596 | +3 | +0.2% | 78,900 |
2024/12/27 | 1,585 | 1,594 | 1,585 | 1,593 | +13 | +0.8% | 61,800 |
2024/12/26 | 1,571 | 1,580 | 1,567 | 1,580 | +7 | +0.4% | 90,900 |
2024/12/25 | 1,578 | 1,578 | 1,560 | 1,573 | -5 | -0.3% | 71,200 |
2024/12/24 | 1,571 | 1,579 | 1,564 | 1,578 | +7 | +0.4% | 57,400 |
2024/12/23 | 1,585 | 1,590 | 1,571 | 1,571 | -12 | -0.8% | 75,800 |
2024/12/20 | 1,597 | 1,604 | 1,583 | 1,583 | -11 | -0.7% | 56,800 |
2024/12/19 | 1,600 | 1,605 | 1,590 | 1,594 | -7 | -0.4% | 60,800 |
101~
150
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