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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,613 | 1,613 | 1,600 | 1,601 | -7 | -0.4% | 37,500 |
| 2024/12/17 | 1,603 | 1,613 | 1,603 | 1,608 | +6 | +0.4% | 30,400 |
| 2024/12/16 | 1,614 | 1,614 | 1,602 | 1,602 | -12 | -0.7% | 44,100 |
| 2024/12/13 | 1,600 | 1,618 | 1,600 | 1,614 | +4 | +0.2% | 66,900 |
| 2024/12/12 | 1,621 | 1,627 | 1,610 | 1,610 | -9 | -0.6% | 68,100 |
| 2024/12/11 | 1,628 | 1,632 | 1,610 | 1,619 | -13 | -0.8% | 59,300 |
| 2024/12/10 | 1,644 | 1,644 | 1,613 | 1,632 | +17 | +1.1% | 90,400 |
| 2024/12/09 | 1,615 | 1,624 | 1,609 | 1,615 | +10 | +0.6% | 68,800 |
| 2024/12/06 | 1,586 | 1,615 | 1,586 | 1,605 | +22 | +1.4% | 116,200 |
| 2024/12/05 | 1,585 | 1,589 | 1,575 | 1,583 | -1 | -0.1% | 50,900 |
| 2024/12/04 | 1,589 | 1,590 | 1,575 | 1,584 | -5 | -0.3% | 57,800 |
| 2024/12/03 | 1,580 | 1,602 | 1,580 | 1,589 | +14 | +0.9% | 76,200 |
| 2024/12/02 | 1,598 | 1,598 | 1,575 | 1,575 | -23 | -1.4% | 71,700 |
| 2024/11/29 | 1,608 | 1,609 | 1,598 | 1,598 | -6 | -0.4% | 56,700 |
| 2024/11/28 | 1,590 | 1,610 | 1,585 | 1,604 | +21 | +1.3% | 86,200 |
| 2024/11/27 | 1,579 | 1,585 | 1,571 | 1,583 | +5 | +0.3% | 49,700 |
| 2024/11/26 | 1,585 | 1,600 | 1,575 | 1,578 | -7 | -0.4% | 59,900 |
| 2024/11/25 | 1,606 | 1,607 | 1,585 | 1,585 | -8 | -0.5% | 97,400 |
| 2024/11/22 | 1,585 | 1,606 | 1,585 | 1,593 | +10 | +0.6% | 93,600 |
| 2024/11/21 | 1,575 | 1,585 | 1,575 | 1,583 | +10 | +0.6% | 67,100 |
| 2024/11/20 | 1,560 | 1,579 | 1,558 | 1,573 | +14 | +0.9% | 54,400 |
| 2024/11/19 | 1,554 | 1,573 | 1,554 | 1,559 | +9 | +0.6% | 55,200 |
| 2024/11/18 | 1,532 | 1,552 | 1,520 | 1,550 | +10 | +0.6% | 66,900 |
| 2024/11/15 | 1,560 | 1,567 | 1,540 | 1,540 | -17 | -1.1% | 107,100 |
| 2024/11/14 | 1,578 | 1,578 | 1,557 | 1,557 | -20 | -1.3% | 110,600 |
| 2024/11/13 | 1,566 | 1,588 | 1,566 | 1,577 | +11 | +0.7% | 89,000 |
| 2024/11/12 | 1,563 | 1,583 | 1,562 | 1,566 | ±0 | ±0% | 87,100 |
| 2024/11/11 | 1,564 | 1,571 | 1,545 | 1,566 | -4 | -0.3% | 129,500 |
| 2024/11/08 | 1,587 | 1,597 | 1,570 | 1,570 | -15 | -0.9% | 133,400 |
| 2024/11/07 | 1,603 | 1,612 | 1,585 | 1,585 | -18 | -1.1% | 131,100 |
| 2024/11/06 | 1,605 | 1,619 | 1,603 | 1,603 | +1 | +0.1% | 65,600 |
| 2024/11/05 | 1,612 | 1,614 | 1,600 | 1,602 | -7 | -0.4% | 70,700 |
| 2024/11/01 | 1,616 | 1,622 | 1,609 | 1,609 | -16 | -1% | 54,500 |
| 2024/10/31 | 1,630 | 1,638 | 1,619 | 1,625 | -3 | -0.2% | 58,300 |
| 2024/10/30 | 1,625 | 1,633 | 1,615 | 1,628 | +8 | +0.5% | 100,800 |
| 2024/10/29 | 1,606 | 1,624 | 1,604 | 1,620 | +18 | +1.1% | 54,100 |
| 2024/10/28 | 1,595 | 1,618 | 1,595 | 1,602 | +2 | +0.1% | 62,300 |
| 2024/10/25 | 1,613 | 1,618 | 1,595 | 1,600 | -13 | -0.8% | 73,300 |
| 2024/10/24 | 1,607 | 1,617 | 1,607 | 1,613 | +3 | +0.2% | 68,200 |
| 2024/10/23 | 1,619 | 1,630 | 1,606 | 1,610 | -12 | -0.7% | 85,800 |
| 2024/10/22 | 1,643 | 1,643 | 1,620 | 1,622 | -21 | -1.3% | 90,000 |
| 2024/10/21 | 1,637 | 1,649 | 1,632 | 1,643 | +6 | +0.4% | 54,000 |
| 2024/10/18 | 1,635 | 1,645 | 1,633 | 1,637 | ±0 | ±0% | 55,100 |
| 2024/10/17 | 1,643 | 1,646 | 1,628 | 1,637 | -6 | -0.4% | 86,000 |
| 2024/10/16 | 1,655 | 1,677 | 1,641 | 1,643 | -20 | -1.2% | 103,800 |
| 2024/10/15 | 1,652 | 1,672 | 1,650 | 1,663 | +13 | +0.8% | 76,300 |
| 2024/10/11 | 1,663 | 1,670 | 1,650 | 1,650 | -13 | -0.8% | 85,900 |
| 2024/10/10 | 1,682 | 1,682 | 1,656 | 1,663 | -15 | -0.9% | 56,200 |
| 2024/10/09 | 1,662 | 1,682 | 1,662 | 1,678 | +21 | +1.3% | 87,500 |
| 2024/10/08 | 1,683 | 1,683 | 1,650 | 1,657 | -31 | -1.8% | 110,500 |
151～
200
件表示中 / 7007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 | 153,600円 | +9.4% | +30.8% | 0.33% | 52.46倍 | 6.99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 | 95,300円 | +1.8% | +1.8% | 3.15% | 9.65倍 | 0.65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 |
| クオールＨＤ | 207,200円 | +6.1% | +12.8% | 2.22% | 11.08倍 | 1.36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 | 186,600円 | +5.1% | -6.8% | 1.07% | 20.94倍 | 1.90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 |
| ＪＭＨＤ | 294,600円 | +4.5% | +7.3% | 1.49% | 12.11倍 | 1.78倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
