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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,300 | 1,313 | 1,282 | 1,282 | -23 | -1.8% | 411,800 |
| 2017/09/25 | 1,307 | 1,310 | 1,303 | 1,305 | +7 | +0.5% | 187,500 |
| 2017/09/22 | 1,302 | 1,310 | 1,298 | 1,298 | -9 | -0.7% | 165,400 |
| 2017/09/21 | 1,301 | 1,307 | 1,301 | 1,307 | +3 | +0.2% | 116,100 |
| 2017/09/20 | 1,304 | 1,314 | 1,303 | 1,304 | -3 | -0.2% | 125,200 |
| 2017/09/19 | 1,292 | 1,308 | 1,291 | 1,307 | +15 | +1.2% | 196,300 |
| 2017/09/15 | 1,301 | 1,309 | 1,285 | 1,292 | -8 | -0.6% | 158,800 |
| 2017/09/14 | 1,304 | 1,312 | 1,300 | 1,300 | -11 | -0.8% | 108,900 |
| 2017/09/13 | 1,291 | 1,316 | 1,291 | 1,311 | +16 | +1.2% | 165,400 |
| 2017/09/12 | 1,300 | 1,305 | 1,294 | 1,295 | +3 | +0.2% | 110,200 |
| 2017/09/11 | 1,305 | 1,308 | 1,291 | 1,292 | -6 | -0.5% | 72,300 |
| 2017/09/08 | 1,285 | 1,308 | 1,285 | 1,298 | +6 | +0.5% | 203,100 |
| 2017/09/07 | 1,289 | 1,293 | 1,284 | 1,292 | +5 | +0.4% | 109,800 |
| 2017/09/06 | 1,273 | 1,289 | 1,266 | 1,287 | +15 | +1.2% | 128,900 |
| 2017/09/05 | 1,270 | 1,276 | 1,268 | 1,272 | +3 | +0.2% | 113,300 |
| 2017/09/04 | 1,282 | 1,282 | 1,266 | 1,269 | -11 | -0.9% | 112,300 |
| 2017/09/01 | 1,277 | 1,282 | 1,275 | 1,280 | +8 | +0.6% | 83,100 |
| 2017/08/31 | 1,264 | 1,273 | 1,261 | 1,272 | +9 | +0.7% | 86,100 |
| 2017/08/30 | 1,261 | 1,263 | 1,254 | 1,263 | +8 | +0.6% | 140,200 |
| 2017/08/29 | 1,257 | 1,259 | 1,250 | 1,255 | -2 | -0.2% | 169,200 |
| 2017/08/28 | 1,256 | 1,258 | 1,251 | 1,257 | +4 | +0.3% | 131,900 |
| 2017/08/25 | 1,260 | 1,261 | 1,252 | 1,253 | -6 | -0.5% | 96,700 |
| 2017/08/24 | 1,266 | 1,268 | 1,259 | 1,259 | -3 | -0.2% | 75,500 |
| 2017/08/23 | 1,271 | 1,273 | 1,261 | 1,262 | -2 | -0.2% | 120,300 |
| 2017/08/22 | 1,265 | 1,270 | 1,263 | 1,264 | ±0 | ±0% | 60,300 |
| 2017/08/21 | 1,260 | 1,268 | 1,259 | 1,264 | +12 | +1% | 106,600 |
| 2017/08/18 | 1,265 | 1,265 | 1,251 | 1,252 | -13 | -1% | 187,800 |
| 2017/08/17 | 1,280 | 1,280 | 1,264 | 1,265 | -15 | -1.2% | 140,300 |
| 2017/08/16 | 1,272 | 1,283 | 1,270 | 1,280 | +8 | +0.6% | 62,900 |
| 2017/08/15 | 1,270 | 1,279 | 1,268 | 1,272 | +6 | +0.5% | 71,200 |
| 2017/08/14 | 1,282 | 1,283 | 1,266 | 1,266 | -22 | -1.7% | 132,900 |
| 2017/08/10 | 1,286 | 1,292 | 1,282 | 1,288 | +2 | +0.2% | 43,000 |
| 2017/08/09 | 1,291 | 1,295 | 1,281 | 1,286 | -11 | -0.8% | 69,400 |
| 2017/08/08 | 1,298 | 1,299 | 1,290 | 1,297 | +1 | +0.1% | 40,800 |
| 2017/08/07 | 1,297 | 1,302 | 1,294 | 1,296 | +1 | +0.1% | 61,100 |
| 2017/08/04 | 1,289 | 1,297 | 1,289 | 1,295 | +2 | +0.2% | 44,400 |
| 2017/08/03 | 1,295 | 1,303 | 1,285 | 1,293 | -10 | -0.8% | 85,800 |
| 2017/08/02 | 1,296 | 1,307 | 1,294 | 1,303 | +7 | +0.5% | 141,400 |
| 2017/08/01 | 1,289 | 1,299 | 1,286 | 1,296 | +14 | +1.1% | 108,400 |
| 2017/07/31 | 1,287 | 1,287 | 1,273 | 1,282 | -7 | -0.5% | 73,400 |
| 2017/07/28 | 1,277 | 1,289 | 1,277 | 1,289 | +12 | +0.9% | 86,000 |
| 2017/07/27 | 1,269 | 1,284 | 1,266 | 1,277 | +8 | +0.6% | 75,400 |
| 2017/07/26 | 1,269 | 1,269 | 1,262 | 1,269 | +3 | +0.2% | 66,400 |
| 2017/07/25 | 1,274 | 1,274 | 1,264 | 1,266 | -8 | -0.6% | 64,800 |
| 2017/07/24 | 1,275 | 1,275 | 1,266 | 1,274 | -2 | -0.2% | 78,900 |
| 2017/07/21 | 1,277 | 1,277 | 1,266 | 1,276 | ±0 | ±0% | 71,600 |
| 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 |
1901～
1950
件表示中 / 6991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 | 148,500円 | +9.4% | +30.8% | 0.34% | 50.72倍 | 6.76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 |
| ＲＥＭＩＸ | 59,200円 | +51.5% | - | 0.34% | 11.00倍 | 4.06倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| クオールＨＤ | 189,000円 | +6.1% | +12.8% | 2.43% | 10.10倍 | 1.24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 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.72倍 | 1.79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 |
| ゲンキＧＤＣ | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15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
