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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,385 | 1,386 | 1,365 | 1,366 | -18 | -1.3% | 51,800 |
| 2018/07/18 | 1,384 | 1,391 | 1,376 | 1,384 | +14 | +1% | 43,000 |
| 2018/07/17 | 1,355 | 1,382 | 1,352 | 1,370 | +15 | +1.1% | 48,500 |
| 2018/07/13 | 1,352 | 1,369 | 1,346 | 1,355 | +9 | +0.7% | 42,200 |
| 2018/07/12 | 1,350 | 1,371 | 1,346 | 1,346 | -1 | -0.1% | 60,300 |
| 2018/07/11 | 1,361 | 1,368 | 1,334 | 1,347 | -20 | -1.5% | 79,500 |
| 2018/07/10 | 1,375 | 1,384 | 1,366 | 1,367 | -7 | -0.5% | 67,600 |
| 2018/07/09 | 1,385 | 1,388 | 1,372 | 1,374 | -14 | -1% | 59,500 |
| 2018/07/06 | 1,390 | 1,407 | 1,382 | 1,388 | -1 | -0.1% | 51,400 |
| 2018/07/05 | 1,418 | 1,420 | 1,387 | 1,389 | -31 | -2.2% | 64,400 |
| 2018/07/04 | 1,410 | 1,429 | 1,403 | 1,420 | +5 | +0.4% | 66,500 |
| 2018/07/03 | 1,415 | 1,424 | 1,409 | 1,415 | +6 | +0.4% | 51,600 |
| 2018/07/02 | 1,445 | 1,445 | 1,408 | 1,409 | -34 | -2.4% | 70,100 |
| 2018/06/29 | 1,454 | 1,455 | 1,441 | 1,443 | -15 | -1% | 45,400 |
| 2018/06/28 | 1,465 | 1,465 | 1,448 | 1,458 | -5 | -0.3% | 52,100 |
| 2018/06/27 | 1,438 | 1,469 | 1,438 | 1,463 | +25 | +1.7% | 48,600 |
| 2018/06/26 | 1,445 | 1,445 | 1,430 | 1,438 | -15 | -1% | 47,200 |
| 2018/06/25 | 1,471 | 1,473 | 1,449 | 1,453 | -18 | -1.2% | 47,400 |
| 2018/06/22 | 1,467 | 1,474 | 1,463 | 1,471 | -2 | -0.1% | 29,100 |
| 2018/06/21 | 1,467 | 1,480 | 1,462 | 1,473 | +5 | +0.3% | 47,800 |
| 2018/06/20 | 1,450 | 1,471 | 1,448 | 1,468 | +15 | +1% | 56,300 |
| 2018/06/19 | 1,460 | 1,469 | 1,450 | 1,453 | -6 | -0.4% | 53,800 |
| 2018/06/18 | 1,485 | 1,497 | 1,459 | 1,459 | -26 | -1.8% | 70,300 |
| 2018/06/15 | 1,480 | 1,488 | 1,475 | 1,485 | +11 | +0.7% | 67,200 |
| 2018/06/14 | 1,474 | 1,484 | 1,468 | 1,474 | ±0 | ±0% | 44,000 |
| 2018/06/13 | 1,469 | 1,487 | 1,469 | 1,474 | +5 | +0.3% | 67,600 |
| 2018/06/12 | 1,459 | 1,470 | 1,459 | 1,469 | +10 | +0.7% | 51,100 |
| 2018/06/11 | 1,465 | 1,471 | 1,457 | 1,459 | -5 | -0.3% | 46,100 |
| 2018/06/08 | 1,451 | 1,472 | 1,450 | 1,464 | +9 | +0.6% | 74,200 |
| 2018/06/07 | 1,440 | 1,457 | 1,433 | 1,455 | +17 | +1.2% | 64,000 |
| 2018/06/06 | 1,435 | 1,439 | 1,422 | 1,438 | +3 | +0.2% | 39,700 |
| 2018/06/05 | 1,426 | 1,440 | 1,416 | 1,435 | +10 | +0.7% | 97,800 |
| 2018/06/04 | 1,421 | 1,432 | 1,416 | 1,425 | +12 | +0.8% | 58,600 |
| 2018/06/01 | 1,418 | 1,424 | 1,408 | 1,413 | -9 | -0.6% | 61,200 |
| 2018/05/31 | 1,407 | 1,431 | 1,404 | 1,422 | +20 | +1.4% | 90,800 |
| 2018/05/30 | 1,405 | 1,410 | 1,392 | 1,402 | -8 | -0.6% | 63,800 |
| 2018/05/29 | 1,408 | 1,414 | 1,401 | 1,410 | ±0 | ±0% | 47,300 |
| 2018/05/28 | 1,410 | 1,417 | 1,406 | 1,410 | -2 | -0.1% | 37,800 |
| 2018/05/25 | 1,410 | 1,421 | 1,401 | 1,412 | -6 | -0.4% | 48,500 |
| 2018/05/24 | 1,407 | 1,425 | 1,407 | 1,418 | +11 | +0.8% | 64,400 |
| 2018/05/23 | 1,386 | 1,408 | 1,384 | 1,407 | +21 | +1.5% | 72,700 |
| 2018/05/22 | 1,381 | 1,389 | 1,366 | 1,386 | +6 | +0.4% | 95,900 |
| 2018/05/21 | 1,407 | 1,410 | 1,373 | 1,380 | -27 | -1.9% | 122,300 |
| 2018/05/18 | 1,413 | 1,416 | 1,403 | 1,407 | -6 | -0.4% | 55,400 |
| 2018/05/17 | 1,415 | 1,422 | 1,405 | 1,413 | -3 | -0.2% | 54,100 |
| 2018/05/16 | 1,421 | 1,428 | 1,414 | 1,416 | -5 | -0.4% | 64,600 |
| 2018/05/15 | 1,435 | 1,441 | 1,421 | 1,421 | -21 | -1.5% | 89,700 |
| 2018/05/14 | 1,457 | 1,457 | 1,436 | 1,442 | -21 | -1.4% | 97,600 |
| 2018/05/11 | 1,474 | 1,479 | 1,462 | 1,463 | -11 | -0.7% | 75,000 |
| 2018/05/10 | 1,465 | 1,479 | 1,463 | 1,474 | +10 | +0.7% | 87,700 |
1701～
1750
件表示中 / 6990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 | 148,800円 | +9.4% | +30.8% | 0.34% | 50.82倍 | 6.77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 | 91,400円 | +1.8% | +1.8% | 3.28% | 9.26倍 | 0.62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 |
| アルペン | 227,800円 | +6.0% | +68.3% | 2.19% | 19.87倍 | 0.73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 |
| クオールＨＤ | 188,200円 | +6.1% | +12.8% | 2.44% | 10.06倍 | 1.23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 |
| ゲンキＧＤＣ | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
