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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 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 |
| 2015/08/12 | 1,408 | 1,462 | 1,408 | 1,442 | +16 | +1.1% | 170,700 |
| 2015/08/11 | 1,385 | 1,438 | 1,385 | 1,426 | +44 | +3.2% | 204,800 |
| 2015/08/10 | 1,339 | 1,386 | 1,336 | 1,382 | +43 | +3.2% | 134,600 |
| 2015/08/07 | 1,327 | 1,340 | 1,317 | 1,339 | +12 | +0.9% | 58,400 |
| 2015/08/06 | 1,333 | 1,340 | 1,323 | 1,327 | +3 | +0.2% | 76,900 |
| 2015/08/05 | 1,336 | 1,338 | 1,311 | 1,324 | -12 | -0.9% | 97,200 |
| 2015/08/04 | 1,300 | 1,342 | 1,297 | 1,336 | +33 | +2.5% | 108,800 |
| 2015/08/03 | 1,291 | 1,306 | 1,287 | 1,303 | -4 | -0.3% | 61,900 |
| 2015/07/31 | 1,249 | 1,315 | 1,247 | 1,307 | +55 | +4.4% | 162,000 |
| 2015/07/30 | 1,254 | 1,259 | 1,245 | 1,252 | -1 | -0.1% | 49,600 |
| 2015/07/29 | 1,264 | 1,265 | 1,242 | 1,253 | -5 | -0.4% | 46,900 |
| 2015/07/28 | 1,220 | 1,272 | 1,220 | 1,258 | +27 | +2.2% | 117,100 |
| 2015/07/27 | 1,236 | 1,239 | 1,220 | 1,231 | -8 | -0.6% | 44,300 |
| 2015/07/24 | 1,223 | 1,243 | 1,223 | 1,239 | +19 | +1.6% | 60,500 |
| 2015/07/23 | 1,204 | 1,220 | 1,204 | 1,220 | +17 | +1.4% | 39,600 |
| 2015/07/22 | 1,210 | 1,215 | 1,203 | 1,203 | -9 | -0.7% | 35,900 |
| 2015/07/21 | 1,205 | 1,214 | 1,205 | 1,212 | +7 | +0.6% | 64,100 |
| 2015/07/17 | 1,204 | 1,218 | 1,201 | 1,205 | +2 | +0.2% | 53,700 |
| 2015/07/16 | 1,199 | 1,205 | 1,194 | 1,203 | +9 | +0.8% | 87,700 |
| 2015/07/15 | 1,188 | 1,196 | 1,188 | 1,194 | +9 | +0.8% | 74,400 |
| 2015/07/14 | 1,180 | 1,189 | 1,180 | 1,185 | +8 | +0.7% | 60,700 |
| 2015/07/13 | 1,165 | 1,179 | 1,156 | 1,177 | +20 | +1.7% | 64,400 |
| 2015/07/10 | 1,150 | 1,165 | 1,148 | 1,157 | +10 | +0.9% | 68,300 |
| 2015/07/09 | 1,140 | 1,149 | 1,116 | 1,147 | -4 | -0.3% | 97,000 |
| 2015/07/08 | 1,163 | 1,165 | 1,151 | 1,151 | -14 | -1.2% | 61,400 |
| 2015/07/07 | 1,160 | 1,171 | 1,156 | 1,165 | +14 | +1.2% | 56,800 |
| 2015/07/06 | 1,160 | 1,160 | 1,141 | 1,151 | -11 | -0.9% | 91,500 |
| 2015/07/03 | 1,169 | 1,170 | 1,161 | 1,162 | -3 | -0.3% | 47,500 |
| 2015/07/02 | 1,163 | 1,167 | 1,159 | 1,165 | +11 | +1% | 33,200 |
2401～
2450
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
