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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 7021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 | 158,700円 | +9.4% | +30.8% | 0.32% | 54.20倍 | 7.22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 |
| クオールＨＤ | 216,500円 | +6.1% | +12.8% | 2.12% | 11.59倍 | 1.42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 |
| インターメスティ | 268,400円 | +10.0% | +12.6% | 1.60% | 21.90倍 | 3.37倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 近鉄百 | 190,400円 | +5.1% | -6.8% | 1.05% | 21.36倍 | 1.94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 | 287,800円 | +4.5% | +7.3% | 1.53% | 11.83倍 | 1.74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
