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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,701 | 1,736 | 1,701 | 1,736 | +31 | +1.8% | 58,200 |
| 2024/07/03 | 1,703 | 1,713 | 1,698 | 1,705 | -5 | -0.3% | 51,000 |
| 2024/07/02 | 1,700 | 1,715 | 1,699 | 1,710 | +4 | +0.2% | 62,200 |
| 2024/07/01 | 1,724 | 1,725 | 1,703 | 1,706 | -19 | -1.1% | 64,700 |
| 2024/06/28 | 1,746 | 1,746 | 1,722 | 1,725 | -24 | -1.4% | 55,900 |
| 2024/06/27 | 1,738 | 1,749 | 1,731 | 1,749 | +11 | +0.6% | 56,400 |
| 2024/06/26 | 1,733 | 1,744 | 1,731 | 1,738 | +3 | +0.2% | 43,000 |
| 2024/06/25 | 1,723 | 1,743 | 1,723 | 1,735 | +17 | +1% | 60,700 |
| 2024/06/24 | 1,711 | 1,720 | 1,709 | 1,718 | +15 | +0.9% | 63,500 |
| 2024/06/21 | 1,709 | 1,725 | 1,700 | 1,703 | -1 | -0.1% | 111,200 |
| 2024/06/20 | 1,716 | 1,720 | 1,698 | 1,704 | -10 | -0.6% | 47,400 |
| 2024/06/19 | 1,708 | 1,716 | 1,702 | 1,714 | -1 | -0.1% | 36,700 |
| 2024/06/18 | 1,700 | 1,718 | 1,700 | 1,715 | +15 | +0.9% | 60,800 |
| 2024/06/17 | 1,690 | 1,700 | 1,676 | 1,700 | +5 | +0.3% | 51,500 |
| 2024/06/14 | 1,665 | 1,699 | 1,660 | 1,695 | +25 | +1.5% | 81,600 |
| 2024/06/13 | 1,687 | 1,695 | 1,666 | 1,670 | -30 | -1.8% | 62,200 |
| 2024/06/12 | 1,689 | 1,703 | 1,687 | 1,700 | +11 | +0.7% | 52,300 |
| 2024/06/11 | 1,702 | 1,707 | 1,686 | 1,689 | -7 | -0.4% | 68,700 |
| 2024/06/10 | 1,684 | 1,707 | 1,681 | 1,696 | +9 | +0.5% | 90,600 |
| 2024/06/07 | 1,660 | 1,687 | 1,660 | 1,687 | +26 | +1.6% | 85,700 |
| 2024/06/06 | 1,664 | 1,667 | 1,651 | 1,661 | -1 | -0.1% | 47,400 |
| 2024/06/05 | 1,647 | 1,662 | 1,643 | 1,662 | +15 | +0.9% | 81,100 |
| 2024/06/04 | 1,641 | 1,653 | 1,641 | 1,647 | +3 | +0.2% | 57,400 |
| 2024/06/03 | 1,643 | 1,649 | 1,639 | 1,644 | +1 | +0.1% | 35,600 |
| 2024/05/31 | 1,642 | 1,648 | 1,637 | 1,643 | +4 | +0.2% | 62,900 |
| 2024/05/30 | 1,610 | 1,639 | 1,606 | 1,639 | +22 | +1.4% | 63,800 |
| 2024/05/29 | 1,640 | 1,641 | 1,614 | 1,617 | -21 | -1.3% | 51,500 |
| 2024/05/28 | 1,646 | 1,654 | 1,638 | 1,638 | -8 | -0.5% | 76,600 |
| 2024/05/27 | 1,639 | 1,646 | 1,635 | 1,646 | +11 | +0.7% | 57,000 |
| 2024/05/24 | 1,622 | 1,637 | 1,622 | 1,635 | +4 | +0.2% | 42,800 |
| 2024/05/23 | 1,628 | 1,633 | 1,624 | 1,631 | +3 | +0.2% | 39,100 |
| 2024/05/22 | 1,630 | 1,635 | 1,623 | 1,628 | ±0 | ±0% | 45,500 |
| 2024/05/21 | 1,631 | 1,636 | 1,624 | 1,628 | -3 | -0.2% | 31,000 |
| 2024/05/20 | 1,640 | 1,642 | 1,626 | 1,631 | -8 | -0.5% | 55,800 |
| 2024/05/17 | 1,625 | 1,641 | 1,622 | 1,639 | +9 | +0.6% | 44,900 |
| 2024/05/16 | 1,621 | 1,630 | 1,615 | 1,630 | +10 | +0.6% | 54,400 |
| 2024/05/15 | 1,639 | 1,639 | 1,616 | 1,620 | -16 | -1% | 61,600 |
| 2024/05/14 | 1,623 | 1,642 | 1,613 | 1,636 | +10 | +0.6% | 85,000 |
| 2024/05/13 | 1,600 | 1,626 | 1,598 | 1,626 | +26 | +1.6% | 93,600 |
| 2024/05/10 | 1,575 | 1,611 | 1,575 | 1,600 | +25 | +1.6% | 119,800 |
| 2024/05/09 | 1,601 | 1,603 | 1,575 | 1,575 | -24 | -1.5% | 78,700 |
| 2024/05/08 | 1,608 | 1,615 | 1,597 | 1,599 | -9 | -0.6% | 58,600 |
| 2024/05/07 | 1,616 | 1,616 | 1,599 | 1,608 | -2 | -0.1% | 54,700 |
| 2024/05/02 | 1,610 | 1,615 | 1,606 | 1,610 | -7 | -0.4% | 31,800 |
| 2024/05/01 | 1,611 | 1,617 | 1,606 | 1,617 | +6 | +0.4% | 30,500 |
| 2024/04/30 | 1,604 | 1,611 | 1,593 | 1,611 | +10 | +0.6% | 65,100 |
| 2024/04/26 | 1,590 | 1,601 | 1,582 | 1,601 | +8 | +0.5% | 41,100 |
| 2024/04/25 | 1,601 | 1,601 | 1,586 | 1,593 | -3 | -0.2% | 33,800 |
| 2024/04/24 | 1,601 | 1,601 | 1,591 | 1,596 | -2 | -0.1% | 46,200 |
| 2024/04/23 | 1,596 | 1,601 | 1,592 | 1,598 | +2 | +0.1% | 33,300 |
201～
250
件表示中 / 6944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 | 147,700円 | +2.6% | +6.5% | 0.34% | 51.70倍 | 7.09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 |
| 近鉄百 | 198,300円 | +5.1% | -6.8% | 1.01% | 22.08倍 | 2.00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 |
| ゲオＨＤ | 191,600円 | +0.5% | -36.0% | 1.77% | 12.68倍 | 0.85倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| ギフトＨＤ | 343,000円 | +26.4% | +21.8% | 0.64% | 31.17倍 | 8.19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 |
| カワチ薬品 | 277,000円 | +1.5% | +4.3% | 2.89% | 12.63倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
