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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,486 | 1,509 | 1,483 | 1,495 | +15 | +1% | 158,900 |
| 2023/10/02 | 1,526 | 1,530 | 1,480 | 1,480 | -45 | -3% | 253,500 |
| 2023/09/29 | 1,530 | 1,557 | 1,517 | 1,525 | +12 | +0.8% | 296,800 |
| 2023/09/28 | 1,510 | 1,527 | 1,504 | 1,513 | +7 | +0.5% | 753,800 |
| 2023/09/27 | 1,545 | 1,549 | 1,506 | 1,506 | -51 | -3.3% | 1,107,200 |
| 2023/09/26 | 1,570 | 1,573 | 1,557 | 1,557 | -12 | -0.8% | 245,400 |
| 2023/09/25 | 1,560 | 1,573 | 1,553 | 1,569 | -1 | -0.1% | 278,900 |
| 2023/09/22 | 1,567 | 1,581 | 1,562 | 1,570 | -2 | -0.1% | 170,300 |
| 2023/09/21 | 1,570 | 1,579 | 1,563 | 1,572 | +9 | +0.6% | 151,300 |
| 2023/09/20 | 1,566 | 1,571 | 1,558 | 1,563 | -15 | -1% | 173,100 |
| 2023/09/19 | 1,602 | 1,603 | 1,570 | 1,578 | -24 | -1.5% | 277,400 |
| 2023/09/15 | 1,613 | 1,615 | 1,597 | 1,602 | -10 | -0.6% | 226,000 |
| 2023/09/14 | 1,624 | 1,624 | 1,609 | 1,612 | -5 | -0.3% | 109,700 |
| 2023/09/13 | 1,630 | 1,630 | 1,613 | 1,617 | -8 | -0.5% | 99,800 |
| 2023/09/12 | 1,615 | 1,629 | 1,615 | 1,625 | +13 | +0.8% | 65,600 |
| 2023/09/11 | 1,612 | 1,617 | 1,600 | 1,612 | +8 | +0.5% | 87,900 |
| 2023/09/08 | 1,610 | 1,614 | 1,598 | 1,604 | -9 | -0.6% | 156,100 |
| 2023/09/07 | 1,620 | 1,626 | 1,608 | 1,613 | -8 | -0.5% | 136,400 |
| 2023/09/06 | 1,649 | 1,652 | 1,621 | 1,621 | -27 | -1.6% | 212,300 |
| 2023/09/05 | 1,644 | 1,652 | 1,639 | 1,648 | +11 | +0.7% | 100,700 |
| 2023/09/04 | 1,628 | 1,640 | 1,623 | 1,637 | +1 | +0.1% | 116,900 |
| 2023/09/01 | 1,638 | 1,640 | 1,625 | 1,636 | +3 | +0.2% | 102,100 |
| 2023/08/31 | 1,622 | 1,636 | 1,622 | 1,633 | +15 | +0.9% | 111,200 |
| 2023/08/30 | 1,618 | 1,624 | 1,607 | 1,618 | +8 | +0.5% | 115,700 |
| 2023/08/29 | 1,593 | 1,610 | 1,592 | 1,610 | +8 | +0.5% | 103,600 |
| 2023/08/28 | 1,615 | 1,615 | 1,597 | 1,602 | -4 | -0.2% | 133,400 |
| 2023/08/25 | 1,598 | 1,609 | 1,590 | 1,606 | +10 | +0.6% | 98,600 |
| 2023/08/24 | 1,598 | 1,601 | 1,587 | 1,596 | -2 | -0.1% | 61,300 |
| 2023/08/23 | 1,583 | 1,603 | 1,583 | 1,598 | +19 | +1.2% | 83,300 |
| 2023/08/22 | 1,583 | 1,586 | 1,573 | 1,579 | -2 | -0.1% | 60,600 |
| 2023/08/21 | 1,565 | 1,592 | 1,565 | 1,581 | +13 | +0.8% | 79,300 |
| 2023/08/18 | 1,580 | 1,585 | 1,563 | 1,568 | -21 | -1.3% | 100,000 |
| 2023/08/17 | 1,608 | 1,612 | 1,582 | 1,589 | -17 | -1.1% | 77,100 |
| 2023/08/16 | 1,620 | 1,624 | 1,603 | 1,606 | -23 | -1.4% | 76,100 |
| 2023/08/15 | 1,642 | 1,645 | 1,620 | 1,629 | -11 | -0.7% | 97,900 |
| 2023/08/14 | 1,610 | 1,646 | 1,610 | 1,640 | +37 | +2.3% | 160,200 |
| 2023/08/10 | 1,591 | 1,605 | 1,565 | 1,603 | +29 | +1.8% | 157,300 |
| 2023/08/09 | 1,583 | 1,583 | 1,564 | 1,574 | -9 | -0.6% | 88,800 |
| 2023/08/08 | 1,565 | 1,584 | 1,560 | 1,583 | +18 | +1.2% | 98,800 |
| 2023/08/07 | 1,540 | 1,565 | 1,537 | 1,565 | +24 | +1.6% | 103,300 |
| 2023/08/04 | 1,531 | 1,546 | 1,531 | 1,541 | +10 | +0.7% | 77,300 |
| 2023/08/03 | 1,517 | 1,532 | 1,516 | 1,531 | +5 | +0.3% | 84,700 |
| 2023/08/02 | 1,547 | 1,547 | 1,524 | 1,526 | -26 | -1.7% | 114,300 |
| 2023/08/01 | 1,543 | 1,559 | 1,535 | 1,552 | +9 | +0.6% | 89,600 |
| 2023/07/31 | 1,545 | 1,548 | 1,537 | 1,543 | +8 | +0.5% | 102,600 |
| 2023/07/28 | 1,523 | 1,537 | 1,520 | 1,535 | +9 | +0.6% | 103,200 |
| 2023/07/27 | 1,521 | 1,527 | 1,515 | 1,526 | +7 | +0.5% | 56,900 |
| 2023/07/26 | 1,525 | 1,529 | 1,513 | 1,519 | -6 | -0.4% | 69,900 |
| 2023/07/25 | 1,524 | 1,525 | 1,517 | 1,525 | +8 | +0.5% | 63,300 |
| 2023/07/24 | 1,512 | 1,521 | 1,510 | 1,517 | +11 | +0.7% | 47,900 |
151～
200
件表示中 / 6710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 | 163,900円 | +2.6% | +6.5% | 0.31% | 57.35倍 | 8.06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 |
| ＪＩＮＳＨＤ | 355,500円 | +8.7% | +45.8% | 1.15% | 28.61倍 | 3.66倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| ナフコ | 282,900円 | +0.5% | +22.5% | 2.05% | 20.04倍 | 0.48倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| アルペン | 200,300円 | +3.2% | -32.5% | 2.50% | 74.24倍 | 0.67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 |
| リテールＰＴ | 166,600円 | +3.8% | +6.1% | 1.68% | 13.75倍 | 0.88倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
市場注目の銘柄
チャート関連のコラム
