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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,704 | 1,724 | 1,695 | 1,722 | +36 | +2.1% | 152,900 |
| 2024/09/13 | 1,695 | 1,705 | 1,679 | 1,686 | -13 | -0.8% | 109,200 |
| 2024/09/12 | 1,679 | 1,706 | 1,677 | 1,699 | +30 | +1.8% | 123,200 |
| 2024/09/11 | 1,714 | 1,714 | 1,662 | 1,669 | -51 | -3% | 257,200 |
| 2024/09/10 | 1,734 | 1,738 | 1,715 | 1,720 | -13 | -0.8% | 338,400 |
| 2024/09/09 | 1,720 | 1,737 | 1,720 | 1,733 | +3 | +0.2% | 87,800 |
| 2024/09/06 | 1,741 | 1,748 | 1,721 | 1,730 | +3 | +0.2% | 112,200 |
| 2024/09/05 | 1,748 | 1,757 | 1,725 | 1,727 | -26 | -1.5% | 143,700 |
| 2024/09/04 | 1,755 | 1,773 | 1,748 | 1,753 | -17 | -1% | 181,100 |
| 2024/09/03 | 1,746 | 1,770 | 1,745 | 1,770 | +29 | +1.7% | 94,900 |
| 2024/09/02 | 1,748 | 1,748 | 1,730 | 1,741 | -10 | -0.6% | 146,800 |
| 2024/08/30 | 1,744 | 1,759 | 1,741 | 1,751 | +13 | +0.7% | 167,100 |
| 2024/08/29 | 1,757 | 1,765 | 1,733 | 1,738 | -27 | -1.5% | 261,800 |
| 2024/08/28 | 1,775 | 1,779 | 1,757 | 1,765 | -18 | -1% | 171,800 |
| 2024/08/27 | 1,798 | 1,807 | 1,783 | 1,783 | -10 | -0.6% | 118,300 |
| 2024/08/26 | 1,790 | 1,800 | 1,776 | 1,793 | +2 | +0.1% | 146,800 |
| 2024/08/23 | 1,806 | 1,813 | 1,790 | 1,791 | -5 | -0.3% | 88,000 |
| 2024/08/22 | 1,775 | 1,796 | 1,775 | 1,796 | +30 | +1.7% | 81,100 |
| 2024/08/21 | 1,782 | 1,792 | 1,765 | 1,766 | -25 | -1.4% | 91,200 |
| 2024/08/20 | 1,755 | 1,804 | 1,751 | 1,791 | +43 | +2.5% | 115,400 |
| 2024/08/19 | 1,750 | 1,760 | 1,738 | 1,748 | +6 | +0.3% | 140,800 |
| 2024/08/16 | 1,743 | 1,745 | 1,727 | 1,742 | +9 | +0.5% | 112,300 |
| 2024/08/15 | 1,735 | 1,745 | 1,723 | 1,733 | ±0 | ±0% | 131,300 |
| 2024/08/14 | 1,732 | 1,740 | 1,716 | 1,733 | -13 | -0.7% | 135,900 |
| 2024/08/13 | 1,720 | 1,746 | 1,700 | 1,746 | +30 | +1.7% | 155,100 |
| 2024/08/09 | 1,805 | 1,805 | 1,697 | 1,716 | -96 | -5.3% | 302,300 |
| 2024/08/08 | 1,795 | 1,836 | 1,790 | 1,812 | +11 | +0.6% | 93,600 |
| 2024/08/07 | 1,765 | 1,828 | 1,759 | 1,801 | +19 | +1.1% | 108,100 |
| 2024/08/06 | 1,766 | 1,804 | 1,747 | 1,782 | +83 | +4.9% | 139,800 |
| 2024/08/05 | 1,782 | 1,801 | 1,671 | 1,699 | -120 | -6.6% | 210,400 |
| 2024/08/02 | 1,821 | 1,829 | 1,750 | 1,819 | -42 | -2.3% | 148,600 |
| 2024/08/01 | 1,877 | 1,879 | 1,860 | 1,861 | -28 | -1.5% | 88,800 |
| 2024/07/31 | 1,890 | 1,894 | 1,872 | 1,889 | +21 | +1.1% | 105,800 |
| 2024/07/30 | 1,900 | 1,900 | 1,853 | 1,868 | -28 | -1.5% | 107,100 |
| 2024/07/29 | 1,870 | 1,902 | 1,847 | 1,896 | +39 | +2.1% | 141,300 |
| 2024/07/26 | 1,850 | 1,864 | 1,836 | 1,857 | +13 | +0.7% | 117,500 |
| 2024/07/25 | 1,816 | 1,850 | 1,802 | 1,844 | +29 | +1.6% | 131,800 |
| 2024/07/24 | 1,808 | 1,822 | 1,807 | 1,815 | +2 | +0.1% | 71,200 |
| 2024/07/23 | 1,787 | 1,814 | 1,787 | 1,813 | +33 | +1.9% | 59,600 |
| 2024/07/22 | 1,790 | 1,797 | 1,774 | 1,780 | -9 | -0.5% | 86,100 |
| 2024/07/19 | 1,793 | 1,793 | 1,776 | 1,789 | -4 | -0.2% | 52,300 |
| 2024/07/18 | 1,793 | 1,810 | 1,789 | 1,793 | +4 | +0.2% | 86,300 |
| 2024/07/17 | 1,784 | 1,793 | 1,782 | 1,789 | +6 | +0.3% | 66,600 |
| 2024/07/16 | 1,780 | 1,788 | 1,772 | 1,783 | +7 | +0.4% | 76,500 |
| 2024/07/12 | 1,764 | 1,790 | 1,761 | 1,776 | +12 | +0.7% | 72,100 |
| 2024/07/11 | 1,761 | 1,770 | 1,759 | 1,764 | +8 | +0.5% | 56,800 |
| 2024/07/10 | 1,750 | 1,760 | 1,743 | 1,756 | +13 | +0.7% | 81,400 |
| 2024/07/09 | 1,740 | 1,753 | 1,735 | 1,743 | +4 | +0.2% | 50,200 |
| 2024/07/08 | 1,744 | 1,748 | 1,730 | 1,739 | -8 | -0.5% | 65,800 |
| 2024/07/05 | 1,741 | 1,763 | 1,741 | 1,747 | +11 | +0.6% | 73,400 |
151～
200
件表示中 / 6944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 | 147,700円 | +2.6% | +6.5% | 0.34% | 51.70倍 | 7.09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 | 198,300円 | +5.1% | -6.8% | 1.01% | 22.08倍 | 2.00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 | 191,600円 | +0.5% | -36.0% | 1.77% | 12.68倍 | 0.85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 | 343,000円 | +26.4% | +21.8% | 0.64% | 31.17倍 | 8.19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 | 277,000円 | +1.5% | +4.3% | 2.89% | 12.63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
