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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/07/01 | 1,160 | 1,162 | 1,152 | 1,154 | -1 | -0.1% | 43,900 |
| 2015/06/30 | 1,151 | 1,158 | 1,145 | 1,155 | +3 | +0.3% | 60,700 |
| 2015/06/29 | 1,141 | 1,154 | 1,135 | 1,152 | -2 | -0.2% | 68,600 |
| 2015/06/26 | 1,166 | 1,166 | 1,149 | 1,154 | -4 | -0.3% | 87,300 |
| 2015/06/25 | 1,165 | 1,165 | 1,155 | 1,158 | -5 | -0.4% | 92,000 |
| 2015/06/24 | 1,170 | 1,170 | 1,161 | 1,163 | -7 | -0.6% | 74,900 |
| 2015/06/23 | 1,174 | 1,174 | 1,166 | 1,170 | -2 | -0.2% | 50,600 |
| 2015/06/22 | 1,166 | 1,174 | 1,166 | 1,172 | +8 | +0.7% | 33,200 |
| 2015/06/19 | 1,167 | 1,170 | 1,163 | 1,164 | -2 | -0.2% | 27,600 |
| 2015/06/18 | 1,176 | 1,177 | 1,162 | 1,166 | -10 | -0.9% | 38,000 |
| 2015/06/17 | 1,161 | 1,176 | 1,161 | 1,176 | +15 | +1.3% | 32,500 |
| 2015/06/16 | 1,170 | 1,170 | 1,161 | 1,161 | -9 | -0.8% | 25,600 |
| 2015/06/15 | 1,173 | 1,173 | 1,167 | 1,170 | -6 | -0.5% | 20,300 |
| 2015/06/12 | 1,180 | 1,180 | 1,172 | 1,176 | +6 | +0.5% | 69,400 |
| 2015/06/11 | 1,170 | 1,175 | 1,164 | 1,170 | +9 | +0.8% | 38,100 |
| 2015/06/10 | 1,165 | 1,167 | 1,159 | 1,161 | -7 | -0.6% | 39,600 |
| 2015/06/09 | 1,171 | 1,176 | 1,167 | 1,168 | -9 | -0.8% | 56,300 |
| 2015/06/08 | 1,175 | 1,180 | 1,173 | 1,177 | ±0 | ±0% | 23,700 |
| 2015/06/05 | 1,172 | 1,180 | 1,172 | 1,177 | +5 | +0.4% | 32,600 |
| 2015/06/04 | 1,182 | 1,184 | 1,171 | 1,172 | -9 | -0.8% | 30,300 |
| 2015/06/03 | 1,188 | 1,191 | 1,180 | 1,181 | -9 | -0.8% | 40,200 |
2451～
2500
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 | 159,000円 | +9.4% | +30.8% | 0.31% | 54.30倍 | 7.23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 | 215,600円 | +6.1% | +12.8% | 2.13% | 11.54倍 | 1.41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 | 269,600円 | +10.0% | +12.6% | 1.59% | 22.00倍 | 3.39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 | 190,100円 | +5.1% | -6.8% | 1.05% | 21.33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 | 285,100円 | +4.5% | +7.3% | 1.54% | 11.72倍 | 1.72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
