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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/22 | 1,200 | 1,206 | 1,191 | 1,191 | -13 | -1.1% | 90,500 |
| 2015/10/21 | 1,200 | 1,210 | 1,198 | 1,204 | +2 | +0.2% | 67,600 |
| 2015/10/20 | 1,211 | 1,216 | 1,200 | 1,202 | -6 | -0.5% | 64,900 |
| 2015/10/19 | 1,210 | 1,219 | 1,204 | 1,208 | +8 | +0.7% | 97,100 |
| 2015/10/16 | 1,214 | 1,215 | 1,196 | 1,200 | -9 | -0.7% | 109,300 |
| 2015/10/15 | 1,202 | 1,218 | 1,200 | 1,209 | +1 | +0.1% | 75,300 |
| 2015/10/14 | 1,209 | 1,212 | 1,193 | 1,208 | ±0 | ±0% | 111,000 |
| 2015/10/13 | 1,220 | 1,220 | 1,205 | 1,208 | -10 | -0.8% | 82,100 |
| 2015/10/09 | 1,225 | 1,225 | 1,206 | 1,218 | +5 | +0.4% | 98,100 |
| 2015/10/08 | 1,210 | 1,238 | 1,203 | 1,213 | +13 | +1.1% | 190,200 |
| 2015/10/07 | 1,212 | 1,216 | 1,193 | 1,200 | -5 | -0.4% | 168,500 |
| 2015/10/06 | 1,264 | 1,264 | 1,205 | 1,205 | -49 | -3.9% | 215,800 |
| 2015/10/05 | 1,241 | 1,265 | 1,238 | 1,254 | +13 | +1% | 89,900 |
| 2015/10/02 | 1,260 | 1,260 | 1,228 | 1,241 | -1 | -0.1% | 70,700 |
| 2015/10/01 | 1,236 | 1,247 | 1,221 | 1,242 | +12 | +1% | 87,100 |
| 2015/09/30 | 1,197 | 1,233 | 1,191 | 1,230 | +33 | +2.8% | 139,800 |
| 2015/09/29 | 1,210 | 1,210 | 1,171 | 1,197 | -23 | -1.9% | 266,700 |
| 2015/09/28 | 1,259 | 1,260 | 1,212 | 1,220 | -56 | -4.4% | 264,300 |
| 2015/09/25 | 1,263 | 1,278 | 1,262 | 1,276 | +14 | +1.1% | 164,500 |
| 2015/09/24 | 1,265 | 1,284 | 1,262 | 1,262 | -13 | -1% | 187,900 |
| 2015/09/18 | 1,266 | 1,299 | 1,261 | 1,275 | +11 | +0.9% | 152,100 |
| 2015/09/17 | 1,279 | 1,283 | 1,258 | 1,264 | -15 | -1.2% | 119,700 |
| 2015/09/16 | 1,289 | 1,290 | 1,270 | 1,279 | ±0 | ±0% | 90,100 |
| 2015/09/15 | 1,300 | 1,306 | 1,277 | 1,279 | -17 | -1.3% | 102,100 |
| 2015/09/14 | 1,294 | 1,334 | 1,294 | 1,296 | +1 | +0.1% | 103,300 |
| 2015/09/11 | 1,251 | 1,308 | 1,251 | 1,295 | +20 | +1.6% | 148,500 |
2351～
2400
件表示中 / 6992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 | 147,200円 | +9.4% | +30.8% | 0.34% | 50.27倍 | 6.70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 |
| ＲＥＭＩＸ | 59,300円 | +51.5% | - | 0.34% | 11.02倍 | 4.07倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| クオールＨＤ | 189,200円 | +6.1% | +12.8% | 2.43% | 10.12倍 | 1.24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 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.73倍 | 1.79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 |
| ゲンキＧＤＣ | 394,500円 | +7.2% | +3.7% | 1.77% | 14.51倍 | 4.08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 |
市場注目の銘柄
チャート関連のコラム
