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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,270 | 1,276 | 1,265 | 1,265 | +1 | +0.1% | 67,300 |
| 2017/12/06 | 1,278 | 1,278 | 1,263 | 1,264 | -15 | -1.2% | 103,900 |
| 2017/12/05 | 1,281 | 1,283 | 1,276 | 1,279 | -5 | -0.4% | 56,200 |
| 2017/12/04 | 1,283 | 1,292 | 1,283 | 1,284 | ±0 | ±0% | 83,000 |
| 2017/12/01 | 1,291 | 1,294 | 1,281 | 1,284 | -10 | -0.8% | 66,900 |
| 2017/11/30 | 1,294 | 1,300 | 1,294 | 1,294 | ±0 | ±0% | 173,400 |
| 2017/11/29 | 1,287 | 1,294 | 1,287 | 1,294 | +10 | +0.8% | 91,000 |
| 2017/11/28 | 1,284 | 1,289 | 1,278 | 1,284 | -6 | -0.5% | 46,800 |
| 2017/11/27 | 1,285 | 1,292 | 1,283 | 1,290 | +8 | +0.6% | 103,900 |
| 2017/11/24 | 1,270 | 1,285 | 1,270 | 1,282 | +6 | +0.5% | 121,700 |
| 2017/11/22 | 1,271 | 1,278 | 1,266 | 1,276 | +7 | +0.6% | 118,400 |
| 2017/11/21 | 1,263 | 1,271 | 1,259 | 1,269 | +6 | +0.5% | 89,700 |
| 2017/11/20 | 1,264 | 1,267 | 1,256 | 1,263 | -2 | -0.2% | 90,700 |
| 2017/11/17 | 1,261 | 1,268 | 1,255 | 1,265 | +11 | +0.9% | 145,300 |
| 2017/11/16 | 1,243 | 1,258 | 1,242 | 1,254 | +10 | +0.8% | 74,000 |
| 2017/11/15 | 1,251 | 1,253 | 1,242 | 1,244 | -8 | -0.6% | 158,900 |
| 2017/11/14 | 1,254 | 1,254 | 1,250 | 1,252 | ±0 | ±0% | 110,200 |
| 2017/11/13 | 1,253 | 1,255 | 1,250 | 1,252 | -3 | -0.2% | 92,600 |
| 2017/11/10 | 1,254 | 1,258 | 1,252 | 1,255 | -2 | -0.2% | 86,000 |
| 2017/11/09 | 1,255 | 1,259 | 1,250 | 1,257 | +4 | +0.3% | 141,200 |
| 2017/11/08 | 1,257 | 1,257 | 1,252 | 1,253 | -2 | -0.2% | 88,700 |
| 2017/11/07 | 1,256 | 1,257 | 1,252 | 1,255 | ±0 | ±0% | 76,500 |
| 2017/11/06 | 1,260 | 1,260 | 1,252 | 1,255 | -2 | -0.2% | 133,700 |
| 2017/11/02 | 1,263 | 1,264 | 1,255 | 1,257 | -4 | -0.3% | 148,100 |
| 2017/11/01 | 1,268 | 1,270 | 1,256 | 1,261 | -14 | -1.1% | 208,300 |
| 2017/10/31 | 1,270 | 1,275 | 1,263 | 1,275 | +3 | +0.2% | 71,400 |
| 2017/10/30 | 1,269 | 1,277 | 1,265 | 1,272 | +4 | +0.3% | 235,600 |
| 2017/10/27 | 1,265 | 1,272 | 1,260 | 1,268 | +9 | +0.7% | 106,900 |
| 2017/10/26 | 1,260 | 1,262 | 1,257 | 1,259 | ±0 | ±0% | 68,100 |
| 2017/10/25 | 1,270 | 1,270 | 1,259 | 1,259 | -8 | -0.6% | 101,700 |
| 2017/10/24 | 1,267 | 1,273 | 1,266 | 1,267 | ±0 | ±0% | 66,600 |
| 2017/10/23 | 1,271 | 1,271 | 1,264 | 1,267 | +3 | +0.2% | 58,800 |
| 2017/10/20 | 1,270 | 1,270 | 1,262 | 1,264 | -5 | -0.4% | 51,300 |
| 2017/10/19 | 1,270 | 1,270 | 1,265 | 1,269 | ±0 | ±0% | 56,200 |
| 2017/10/18 | 1,259 | 1,269 | 1,259 | 1,269 | +10 | +0.8% | 78,300 |
| 2017/10/17 | 1,263 | 1,265 | 1,257 | 1,259 | -2 | -0.2% | 95,700 |
| 2017/10/16 | 1,267 | 1,269 | 1,260 | 1,261 | -6 | -0.5% | 105,300 |
| 2017/10/13 | 1,275 | 1,279 | 1,265 | 1,267 | -11 | -0.9% | 92,400 |
| 2017/10/12 | 1,274 | 1,282 | 1,273 | 1,278 | +4 | +0.3% | 65,400 |
| 2017/10/11 | 1,283 | 1,284 | 1,271 | 1,274 | -9 | -0.7% | 50,900 |
| 2017/10/10 | 1,270 | 1,287 | 1,270 | 1,283 | +14 | +1.1% | 143,600 |
| 2017/10/06 | 1,273 | 1,275 | 1,266 | 1,269 | -3 | -0.2% | 70,100 |
| 2017/10/05 | 1,263 | 1,273 | 1,262 | 1,272 | +9 | +0.7% | 91,200 |
| 2017/10/04 | 1,265 | 1,265 | 1,261 | 1,263 | +1 | +0.1% | 49,600 |
| 2017/10/03 | 1,262 | 1,266 | 1,259 | 1,262 | +1 | +0.1% | 81,900 |
| 2017/10/02 | 1,263 | 1,266 | 1,258 | 1,261 | +2 | +0.2% | 99,500 |
| 2017/09/29 | 1,268 | 1,271 | 1,257 | 1,259 | -9 | -0.7% | 120,100 |
| 2017/09/28 | 1,273 | 1,273 | 1,264 | 1,268 | +4 | +0.3% | 110,100 |
| 2017/09/27 | 1,277 | 1,277 | 1,252 | 1,264 | -18 | -1.4% | 406,400 |
| 2017/09/26 | 1,300 | 1,313 | 1,282 | 1,282 | -23 | -1.8% | 411,800 |
1851～
1900
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 | 148,900円 | +9.4% | +30.8% | 0.34% | 50.85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 | 91,800円 | +1.8% | +1.8% | 3.27% | 9.30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 | 236,900円 | +6.0% | +68.3% | 2.11% | 20.66倍 | 0.76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 | 188,700円 | +6.1% | +12.8% | 2.44% | 10.09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
