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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,284 | 1,284 | 1,274 | 1,276 | ±0 | ±0% | 72,800 |
| 2017/07/19 | 1,269 | 1,281 | 1,264 | 1,276 | +11 | +0.9% | 71,900 |
| 2017/07/18 | 1,270 | 1,272 | 1,263 | 1,265 | -5 | -0.4% | 72,000 |
| 2017/07/14 | 1,271 | 1,276 | 1,268 | 1,270 | +5 | +0.4% | 56,800 |
| 2017/07/13 | 1,267 | 1,268 | 1,263 | 1,265 | +3 | +0.2% | 44,300 |
| 2017/07/12 | 1,265 | 1,268 | 1,262 | 1,262 | -3 | -0.2% | 52,000 |
| 2017/07/11 | 1,260 | 1,266 | 1,257 | 1,265 | +7 | +0.6% | 56,100 |
| 2017/07/10 | 1,260 | 1,262 | 1,256 | 1,258 | +5 | +0.4% | 46,500 |
| 2017/07/07 | 1,262 | 1,263 | 1,253 | 1,253 | -18 | -1.4% | 141,500 |
| 2017/07/06 | 1,268 | 1,274 | 1,265 | 1,271 | +2 | +0.2% | 48,000 |
| 2017/07/05 | 1,270 | 1,270 | 1,263 | 1,269 | -1 | -0.1% | 65,900 |
| 2017/07/04 | 1,271 | 1,275 | 1,264 | 1,270 | +1 | +0.1% | 60,600 |
| 2017/07/03 | 1,277 | 1,277 | 1,262 | 1,269 | -7 | -0.5% | 80,500 |
| 2017/06/30 | 1,277 | 1,277 | 1,264 | 1,276 | -3 | -0.2% | 103,900 |
| 2017/06/29 | 1,272 | 1,279 | 1,270 | 1,279 | +10 | +0.8% | 54,300 |
| 2017/06/28 | 1,278 | 1,278 | 1,267 | 1,269 | -10 | -0.8% | 80,500 |
| 2017/06/27 | 1,286 | 1,289 | 1,279 | 1,279 | -6 | -0.5% | 58,400 |
| 2017/06/26 | 1,285 | 1,292 | 1,283 | 1,285 | ±0 | ±0% | 66,000 |
| 2017/06/23 | 1,293 | 1,293 | 1,281 | 1,285 | -8 | -0.6% | 75,800 |
| 2017/06/22 | 1,296 | 1,297 | 1,291 | 1,293 | -3 | -0.2% | 58,700 |
| 2017/06/21 | 1,296 | 1,302 | 1,293 | 1,296 | +1 | +0.1% | 73,300 |
| 2017/06/20 | 1,301 | 1,306 | 1,295 | 1,295 | -7 | -0.5% | 67,700 |
| 2017/06/19 | 1,290 | 1,304 | 1,290 | 1,302 | +15 | +1.2% | 80,900 |
| 2017/06/16 | 1,304 | 1,306 | 1,285 | 1,287 | -12 | -0.9% | 121,000 |
| 2017/06/15 | 1,300 | 1,303 | 1,291 | 1,299 | +3 | +0.2% | 80,000 |
| 2017/06/14 | 1,298 | 1,308 | 1,296 | 1,296 | +3 | +0.2% | 131,900 |
| 2017/06/13 | 1,288 | 1,297 | 1,286 | 1,293 | +7 | +0.5% | 83,700 |
| 2017/06/12 | 1,277 | 1,288 | 1,270 | 1,286 | +9 | +0.7% | 54,800 |
| 2017/06/09 | 1,263 | 1,277 | 1,259 | 1,277 | +14 | +1.1% | 91,800 |
| 2017/06/08 | 1,277 | 1,277 | 1,262 | 1,263 | -11 | -0.9% | 72,300 |
| 2017/06/07 | 1,272 | 1,277 | 1,266 | 1,274 | ±0 | ±0% | 60,800 |
| 2017/06/06 | 1,285 | 1,288 | 1,272 | 1,274 | -11 | -0.9% | 56,000 |
| 2017/06/05 | 1,276 | 1,289 | 1,273 | 1,285 | +2 | +0.2% | 78,500 |
| 2017/06/02 | 1,280 | 1,285 | 1,272 | 1,283 | +5 | +0.4% | 83,300 |
| 2017/06/01 | 1,260 | 1,278 | 1,260 | 1,278 | +21 | +1.7% | 68,800 |
| 2017/05/31 | 1,260 | 1,261 | 1,247 | 1,257 | +1 | +0.1% | 73,700 |
| 2017/05/30 | 1,257 | 1,263 | 1,241 | 1,256 | +1 | +0.1% | 132,800 |
| 2017/05/29 | 1,250 | 1,259 | 1,249 | 1,255 | +6 | +0.5% | 43,300 |
| 2017/05/26 | 1,258 | 1,260 | 1,249 | 1,249 | -12 | -1% | 85,500 |
| 2017/05/25 | 1,266 | 1,272 | 1,258 | 1,261 | -4 | -0.3% | 67,600 |
| 2017/05/24 | 1,270 | 1,272 | 1,262 | 1,265 | -4 | -0.3% | 64,800 |
| 2017/05/23 | 1,278 | 1,283 | 1,268 | 1,269 | -9 | -0.7% | 53,500 |
| 2017/05/22 | 1,280 | 1,282 | 1,273 | 1,278 | +4 | +0.3% | 43,300 |
| 2017/05/19 | 1,282 | 1,289 | 1,270 | 1,274 | -7 | -0.5% | 51,300 |
| 2017/05/18 | 1,275 | 1,286 | 1,275 | 1,281 | -5 | -0.4% | 55,600 |
| 2017/05/17 | 1,281 | 1,288 | 1,273 | 1,286 | -4 | -0.3% | 72,400 |
| 2017/05/16 | 1,307 | 1,310 | 1,288 | 1,290 | -21 | -1.6% | 82,900 |
| 2017/05/15 | 1,307 | 1,317 | 1,307 | 1,311 | -4 | -0.3% | 76,100 |
| 2017/05/12 | 1,303 | 1,318 | 1,303 | 1,315 | +11 | +0.8% | 136,900 |
| 2017/05/11 | 1,300 | 1,305 | 1,300 | 1,304 | ±0 | ±0% | 64,800 |
1901～
1950
件表示中 / 6945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 | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87倍 | 1.98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 | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84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 | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25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 | 277,500円 | +1.5% | +4.3% | 2.88% | 12.65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
