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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,685 | 1,695 | 1,683 | 1,688 | +4 | +0.2% | 86,200 |
| 2024/10/04 | 1,702 | 1,706 | 1,684 | 1,684 | -13 | -0.8% | 72,800 |
| 2024/10/03 | 1,687 | 1,702 | 1,676 | 1,697 | +18 | +1.1% | 101,200 |
| 2024/10/02 | 1,689 | 1,710 | 1,678 | 1,679 | -6 | -0.4% | 142,000 |
| 2024/10/01 | 1,676 | 1,685 | 1,666 | 1,685 | +9 | +0.5% | 119,200 |
| 2024/09/30 | 1,705 | 1,723 | 1,670 | 1,676 | -54 | -3.1% | 252,100 |
| 2024/09/27 | 1,707 | 1,737 | 1,696 | 1,730 | +22 | +1.3% | 773,600 |
| 2024/09/26 | 1,703 | 1,714 | 1,697 | 1,708 | +5 | +0.3% | 786,100 |
| 2024/09/25 | 1,701 | 1,714 | 1,691 | 1,703 | +1 | +0.1% | 273,700 |
| 2024/09/24 | 1,716 | 1,721 | 1,696 | 1,702 | -11 | -0.6% | 220,100 |
| 2024/09/20 | 1,709 | 1,722 | 1,708 | 1,713 | +13 | +0.8% | 171,000 |
| 2024/09/19 | 1,702 | 1,716 | 1,700 | 1,700 | ±0 | ±0% | 90,600 |
| 2024/09/18 | 1,705 | 1,720 | 1,695 | 1,700 | -22 | -1.3% | 127,800 |
| 2024/09/17 | 1,704 | 1,724 | 1,695 | 1,722 | +36 | +2.1% | 152,900 |
| 2024/09/13 | 1,695 | 1,705 | 1,679 | 1,686 | -13 | -0.8% | 109,200 |
| 2024/09/12 | 1,679 | 1,706 | 1,677 | 1,699 | +30 | +1.8% | 123,200 |
| 2024/09/11 | 1,714 | 1,714 | 1,662 | 1,669 | -51 | -3% | 257,200 |
| 2024/09/10 | 1,734 | 1,738 | 1,715 | 1,720 | -13 | -0.8% | 338,400 |
| 2024/09/09 | 1,720 | 1,737 | 1,720 | 1,733 | +3 | +0.2% | 87,800 |
| 2024/09/06 | 1,741 | 1,748 | 1,721 | 1,730 | +3 | +0.2% | 112,200 |
| 2024/09/05 | 1,748 | 1,757 | 1,725 | 1,727 | -26 | -1.5% | 143,700 |
| 2024/09/04 | 1,755 | 1,773 | 1,748 | 1,753 | -17 | -1% | 181,100 |
| 2024/09/03 | 1,746 | 1,770 | 1,745 | 1,770 | +29 | +1.7% | 94,900 |
| 2024/09/02 | 1,748 | 1,748 | 1,730 | 1,741 | -10 | -0.6% | 146,800 |
| 2024/08/30 | 1,744 | 1,759 | 1,741 | 1,751 | +13 | +0.7% | 167,100 |
| 2024/08/29 | 1,757 | 1,765 | 1,733 | 1,738 | -27 | -1.5% | 261,800 |
| 2024/08/28 | 1,775 | 1,779 | 1,757 | 1,765 | -18 | -1% | 171,800 |
| 2024/08/27 | 1,798 | 1,807 | 1,783 | 1,783 | -10 | -0.6% | 118,300 |
| 2024/08/26 | 1,790 | 1,800 | 1,776 | 1,793 | +2 | +0.1% | 146,800 |
| 2024/08/23 | 1,806 | 1,813 | 1,790 | 1,791 | -5 | -0.3% | 88,000 |
| 2024/08/22 | 1,775 | 1,796 | 1,775 | 1,796 | +30 | +1.7% | 81,100 |
| 2024/08/21 | 1,782 | 1,792 | 1,765 | 1,766 | -25 | -1.4% | 91,200 |
| 2024/08/20 | 1,755 | 1,804 | 1,751 | 1,791 | +43 | +2.5% | 115,400 |
| 2024/08/19 | 1,750 | 1,760 | 1,738 | 1,748 | +6 | +0.3% | 140,800 |
| 2024/08/16 | 1,743 | 1,745 | 1,727 | 1,742 | +9 | +0.5% | 112,300 |
| 2024/08/15 | 1,735 | 1,745 | 1,723 | 1,733 | ±0 | ±0% | 131,300 |
| 2024/08/14 | 1,732 | 1,740 | 1,716 | 1,733 | -13 | -0.7% | 135,900 |
| 2024/08/13 | 1,720 | 1,746 | 1,700 | 1,746 | +30 | +1.7% | 155,100 |
| 2024/08/09 | 1,805 | 1,805 | 1,697 | 1,716 | -96 | -5.3% | 302,300 |
| 2024/08/08 | 1,795 | 1,836 | 1,790 | 1,812 | +11 | +0.6% | 93,600 |
| 2024/08/07 | 1,765 | 1,828 | 1,759 | 1,801 | +19 | +1.1% | 108,100 |
| 2024/08/06 | 1,766 | 1,804 | 1,747 | 1,782 | +83 | +4.9% | 139,800 |
| 2024/08/05 | 1,782 | 1,801 | 1,671 | 1,699 | -120 | -6.6% | 210,400 |
| 2024/08/02 | 1,821 | 1,829 | 1,750 | 1,819 | -42 | -2.3% | 148,600 |
| 2024/08/01 | 1,877 | 1,879 | 1,860 | 1,861 | -28 | -1.5% | 88,800 |
| 2024/07/31 | 1,890 | 1,894 | 1,872 | 1,889 | +21 | +1.1% | 105,800 |
| 2024/07/30 | 1,900 | 1,900 | 1,853 | 1,868 | -28 | -1.5% | 107,100 |
| 2024/07/29 | 1,870 | 1,902 | 1,847 | 1,896 | +39 | +2.1% | 141,300 |
| 2024/07/26 | 1,850 | 1,864 | 1,836 | 1,857 | +13 | +0.7% | 117,500 |
| 2024/07/25 | 1,816 | 1,850 | 1,802 | 1,844 | +29 | +1.6% | 131,800 |
201～
250
件表示中 / 7007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 | 153,600円 | +9.4% | +30.8% | 0.33% | 52.46倍 | 6.99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 |
| ベルーナ | 95,300円 | +1.8% | +1.8% | 3.15% | 9.65倍 | 0.65倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| クオールＨＤ | 207,200円 | +6.1% | +12.8% | 2.22% | 11.08倍 | 1.36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 | 186,600円 | +5.1% | -6.8% | 1.07% | 20.94倍 | 1.90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 | 294,600円 | +4.5% | +7.3% | 1.49% | 12.11倍 | 1.78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
