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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,200 | 1,215 | 1,194 | 1,199 | -8 | -0.7% | 85,700 |
| 2016/01/06 | 1,213 | 1,220 | 1,199 | 1,207 | -3 | -0.2% | 93,300 |
| 2016/01/05 | 1,200 | 1,214 | 1,191 | 1,210 | +12 | +1% | 110,000 |
| 2016/01/04 | 1,206 | 1,208 | 1,196 | 1,198 | -8 | -0.7% | 69,300 |
| 2015/12/30 | 1,200 | 1,207 | 1,199 | 1,206 | +7 | +0.6% | 52,000 |
| 2015/12/29 | 1,199 | 1,207 | 1,188 | 1,199 | +3 | +0.3% | 70,500 |
| 2015/12/28 | 1,193 | 1,198 | 1,177 | 1,196 | +12 | +1% | 65,000 |
| 2015/12/25 | 1,198 | 1,198 | 1,180 | 1,184 | -9 | -0.8% | 129,200 |
| 2015/12/24 | 1,209 | 1,210 | 1,193 | 1,193 | -11 | -0.9% | 77,600 |
| 2015/12/22 | 1,207 | 1,209 | 1,201 | 1,204 | -3 | -0.2% | 62,900 |
| 2015/12/21 | 1,200 | 1,214 | 1,194 | 1,207 | +6 | +0.5% | 96,900 |
| 2015/12/18 | 1,216 | 1,226 | 1,200 | 1,201 | -19 | -1.6% | 120,500 |
| 2015/12/17 | 1,210 | 1,224 | 1,202 | 1,220 | +21 | +1.8% | 108,900 |
| 2015/12/16 | 1,206 | 1,209 | 1,188 | 1,199 | +8 | +0.7% | 113,300 |
| 2015/12/15 | 1,193 | 1,209 | 1,188 | 1,191 | +1 | +0.1% | 92,600 |
| 2015/12/14 | 1,184 | 1,194 | 1,170 | 1,190 | +2 | +0.2% | 121,200 |
| 2015/12/11 | 1,204 | 1,219 | 1,187 | 1,188 | -25 | -2.1% | 280,200 |
| 2015/12/10 | 1,235 | 1,241 | 1,213 | 1,213 | -33 | -2.6% | 112,500 |
| 2015/12/09 | 1,263 | 1,263 | 1,238 | 1,246 | -17 | -1.3% | 134,500 |
| 2015/12/08 | 1,255 | 1,268 | 1,253 | 1,263 | +11 | +0.9% | 70,200 |
| 2015/12/07 | 1,248 | 1,269 | 1,248 | 1,252 | +14 | +1.1% | 108,200 |
| 2015/12/04 | 1,235 | 1,242 | 1,227 | 1,238 | +2 | +0.2% | 103,000 |
| 2015/12/03 | 1,242 | 1,248 | 1,224 | 1,236 | -6 | -0.5% | 60,700 |
| 2015/12/02 | 1,259 | 1,265 | 1,238 | 1,242 | -15 | -1.2% | 102,800 |
| 2015/12/01 | 1,250 | 1,259 | 1,242 | 1,257 | +12 | +1% | 101,800 |
| 2015/11/30 | 1,206 | 1,250 | 1,206 | 1,245 | +40 | +3.3% | 195,200 |
| 2015/11/27 | 1,200 | 1,206 | 1,199 | 1,205 | +8 | +0.7% | 79,500 |
| 2015/11/26 | 1,200 | 1,206 | 1,197 | 1,197 | -3 | -0.3% | 93,000 |
| 2015/11/25 | 1,204 | 1,210 | 1,198 | 1,200 | ±0 | ±0% | 125,900 |
| 2015/11/24 | 1,200 | 1,204 | 1,194 | 1,200 | +6 | +0.5% | 100,700 |
| 2015/11/20 | 1,205 | 1,208 | 1,190 | 1,194 | -4 | -0.3% | 143,700 |
| 2015/11/19 | 1,203 | 1,208 | 1,194 | 1,198 | +4 | +0.3% | 71,900 |
| 2015/11/18 | 1,200 | 1,208 | 1,193 | 1,194 | -3 | -0.3% | 90,200 |
| 2015/11/17 | 1,199 | 1,201 | 1,192 | 1,197 | +5 | +0.4% | 80,100 |
| 2015/11/16 | 1,193 | 1,195 | 1,180 | 1,192 | -6 | -0.5% | 95,600 |
| 2015/11/13 | 1,210 | 1,214 | 1,195 | 1,198 | -14 | -1.2% | 134,800 |
| 2015/11/12 | 1,210 | 1,227 | 1,206 | 1,212 | +5 | +0.4% | 107,200 |
| 2015/11/11 | 1,212 | 1,218 | 1,198 | 1,207 | -2 | -0.2% | 155,600 |
| 2015/11/10 | 1,219 | 1,227 | 1,198 | 1,209 | -13 | -1.1% | 154,300 |
| 2015/11/09 | 1,208 | 1,229 | 1,206 | 1,222 | +18 | +1.5% | 103,000 |
| 2015/11/06 | 1,206 | 1,211 | 1,198 | 1,204 | +1 | +0.1% | 106,300 |
| 2015/11/05 | 1,193 | 1,208 | 1,191 | 1,203 | +12 | +1% | 71,000 |
| 2015/11/04 | 1,195 | 1,206 | 1,189 | 1,191 | +8 | +0.7% | 98,300 |
| 2015/11/02 | 1,196 | 1,196 | 1,183 | 1,183 | -13 | -1.1% | 91,700 |
| 2015/10/30 | 1,184 | 1,211 | 1,181 | 1,196 | +6 | +0.5% | 154,700 |
| 2015/10/29 | 1,208 | 1,208 | 1,190 | 1,190 | -14 | -1.2% | 108,200 |
| 2015/10/28 | 1,196 | 1,208 | 1,193 | 1,204 | +10 | +0.8% | 93,200 |
| 2015/10/27 | 1,196 | 1,204 | 1,192 | 1,194 | ±0 | ±0% | 74,600 |
| 2015/10/26 | 1,205 | 1,206 | 1,193 | 1,194 | -11 | -0.9% | 89,700 |
| 2015/10/23 | 1,202 | 1,214 | 1,192 | 1,205 | +14 | +1.2% | 110,600 |
2301～
2350
件表示中 / 6968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 | 147,100円 | +9.4% | +30.8% | 0.34% | 50.24倍 | 6.69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 |
| ギフトＨＤ | 376,500円 | +26.4% | +21.8% | 0.58% | 34.23倍 | 8.99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 |
| ゲンキＧＤＣ | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32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 |
| クオールＨＤ | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01倍 | 1.23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 | 178,500円 | +5.1% | -6.8% | 1.12% | 19.87倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
