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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/10 | 1,270 | 1,284 | 1,258 | 1,275 | -9 | -0.7% | 71,900 |
| 2015/09/09 | 1,304 | 1,308 | 1,271 | 1,284 | +14 | +1.1% | 111,300 |
| 2015/09/08 | 1,318 | 1,322 | 1,261 | 1,270 | -50 | -3.8% | 95,600 |
| 2015/09/07 | 1,302 | 1,321 | 1,290 | 1,320 | +2 | +0.2% | 76,300 |
| 2015/09/04 | 1,312 | 1,322 | 1,299 | 1,318 | +1 | +0.1% | 119,900 |
| 2015/09/03 | 1,332 | 1,354 | 1,311 | 1,317 | -10 | -0.8% | 101,800 |
| 2015/09/02 | 1,300 | 1,360 | 1,290 | 1,327 | +1 | +0.1% | 170,900 |
| 2015/09/01 | 1,359 | 1,364 | 1,323 | 1,326 | -33 | -2.4% | 101,300 |
| 2015/08/31 | 1,354 | 1,360 | 1,337 | 1,359 | +16 | +1.2% | 83,400 |
| 2015/08/28 | 1,364 | 1,375 | 1,325 | 1,343 | +24 | +1.8% | 147,800 |
| 2015/08/27 | 1,330 | 1,347 | 1,310 | 1,319 | +30 | +2.3% | 159,200 |
| 2015/08/26 | 1,245 | 1,296 | 1,245 | 1,289 | +57 | +4.6% | 140,100 |
| 2015/08/25 | 1,198 | 1,285 | 1,161 | 1,232 | -34 | -2.7% | 243,900 |
| 2015/08/24 | 1,288 | 1,319 | 1,265 | 1,266 | -64 | -4.8% | 149,500 |
| 2015/08/21 | 1,337 | 1,352 | 1,322 | 1,330 | -33 | -2.4% | 133,000 |
| 2015/08/20 | 1,379 | 1,405 | 1,363 | 1,363 | -21 | -1.5% | 96,800 |
| 2015/08/19 | 1,444 | 1,445 | 1,371 | 1,384 | -67 | -4.6% | 149,900 |
| 2015/08/18 | 1,475 | 1,477 | 1,450 | 1,451 | -23 | -1.6% | 99,100 |
| 2015/08/17 | 1,454 | 1,477 | 1,446 | 1,474 | +14 | +1% | 99,300 |
| 2015/08/14 | 1,449 | 1,460 | 1,431 | 1,460 | +11 | +0.8% | 108,200 |
| 2015/08/13 | 1,437 | 1,463 | 1,424 | 1,449 | +7 | +0.5% | 117,800 |
2401～
2450
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
