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 |
---|---|---|---|---|---|---|---|
2015/04/16 | 1,136 | 1,136 | 1,125 | 1,134 | -2 | -0.2% | 57,800 |
2015/04/15 | 1,140 | 1,142 | 1,134 | 1,136 | -4 | -0.4% | 49,900 |
2015/04/14 | 1,135 | 1,142 | 1,130 | 1,140 | +8 | +0.7% | 51,200 |
2015/04/13 | 1,133 | 1,138 | 1,131 | 1,132 | -1 | -0.1% | 48,800 |
2015/04/10 | 1,142 | 1,144 | 1,133 | 1,133 | -8 | -0.7% | 56,800 |
2015/04/09 | 1,140 | 1,141 | 1,131 | 1,141 | +2 | +0.2% | 54,100 |
2015/04/08 | 1,140 | 1,140 | 1,133 | 1,139 | -2 | -0.2% | 54,800 |
2015/04/07 | 1,130 | 1,141 | 1,126 | 1,141 | +12 | +1.1% | 61,300 |
2015/04/06 | 1,130 | 1,136 | 1,127 | 1,129 | -5 | -0.4% | 40,000 |
2015/04/03 | 1,128 | 1,135 | 1,125 | 1,134 | +6 | +0.5% | 34,000 |
2015/04/02 | 1,128 | 1,136 | 1,123 | 1,128 | ±0 | ±0% | 61,300 |
2015/04/01 | 1,121 | 1,134 | 1,117 | 1,128 | -1 | -0.1% | 86,700 |
2015/03/31 | 1,122 | 1,136 | 1,121 | 1,129 | +12 | +1.1% | 66,000 |
2015/03/30 | 1,130 | 1,138 | 1,115 | 1,117 | -13 | -1.2% | 80,700 |
2015/03/27 | 1,083 | 1,145 | 1,083 | 1,130 | -13 | -1.1% | 276,600 |
2015/03/26 | 1,150 | 1,155 | 1,142 | 1,143 | -9 | -0.8% | 204,300 |
2015/03/25 | 1,150 | 1,155 | 1,141 | 1,152 | +2 | +0.2% | 129,600 |
2015/03/24 | 1,150 | 1,152 | 1,143 | 1,150 | ±0 | ±0% | 113,800 |
2015/03/23 | 1,164 | 1,165 | 1,150 | 1,150 | -8 | -0.7% | 143,600 |
2015/03/20 | 1,165 | 1,165 | 1,155 | 1,158 | -2 | -0.2% | 110,400 |
2015/03/19 | 1,157 | 1,166 | 1,157 | 1,160 | +4 | +0.3% | 55,400 |
2015/03/18 | 1,166 | 1,167 | 1,154 | 1,156 | -13 | -1.1% | 114,600 |
2015/03/17 | 1,190 | 1,194 | 1,163 | 1,169 | -20 | -1.7% | 126,300 |
2015/03/16 | 1,181 | 1,190 | 1,181 | 1,189 | +10 | +0.8% | 70,300 |
2015/03/13 | 1,170 | 1,181 | 1,170 | 1,179 | +11 | +0.9% | 122,800 |
2015/03/12 | 1,152 | 1,169 | 1,152 | 1,168 | +17 | +1.5% | 75,400 |
2015/03/11 | 1,148 | 1,152 | 1,146 | 1,151 | +3 | +0.3% | 53,300 |
2015/03/10 | 1,150 | 1,150 | 1,146 | 1,148 | ±0 | ±0% | 62,700 |
2015/03/09 | 1,149 | 1,149 | 1,143 | 1,148 | +3 | +0.3% | 57,400 |
2015/03/06 | 1,146 | 1,147 | 1,142 | 1,145 | +3 | +0.3% | 45,200 |
2015/03/05 | 1,145 | 1,147 | 1,140 | 1,142 | ±0 | ±0% | 48,600 |
2015/03/04 | 1,135 | 1,146 | 1,132 | 1,142 | +14 | +1.2% | 63,500 |
2015/03/03 | 1,130 | 1,137 | 1,125 | 1,128 | -2 | -0.2% | 75,500 |
2015/03/02 | 1,135 | 1,140 | 1,130 | 1,130 | -5 | -0.4% | 73,700 |
2015/02/27 | 1,145 | 1,145 | 1,135 | 1,135 | -10 | -0.9% | 55,500 |
2015/02/26 | 1,141 | 1,146 | 1,141 | 1,145 | +5 | +0.4% | 38,100 |
2015/02/25 | 1,136 | 1,142 | 1,136 | 1,140 | -3 | -0.3% | 54,000 |
2015/02/24 | 1,141 | 1,144 | 1,137 | 1,143 | +2 | +0.2% | 65,600 |
2015/02/23 | 1,149 | 1,150 | 1,139 | 1,141 | -6 | -0.5% | 59,800 |
2015/02/20 | 1,138 | 1,147 | 1,138 | 1,147 | +10 | +0.9% | 31,600 |
2015/02/19 | 1,145 | 1,146 | 1,137 | 1,137 | -4 | -0.4% | 57,100 |
2015/02/18 | 1,144 | 1,148 | 1,138 | 1,141 | +7 | +0.6% | 50,300 |
2015/02/17 | 1,136 | 1,143 | 1,133 | 1,134 | +1 | +0.1% | 47,500 |
2015/02/16 | 1,134 | 1,140 | 1,133 | 1,133 | +5 | +0.4% | 50,000 |
2015/02/13 | 1,150 | 1,157 | 1,126 | 1,128 | -32 | -2.8% | 165,800 |
2015/02/12 | 1,165 | 1,170 | 1,160 | 1,160 | -2 | -0.2% | 55,200 |
2015/02/10 | 1,164 | 1,165 | 1,157 | 1,162 | -2 | -0.2% | 32,000 |
2015/02/09 | 1,155 | 1,164 | 1,155 | 1,164 | +9 | +0.8% | 42,600 |
2015/02/06 | 1,150 | 1,159 | 1,150 | 1,155 | +5 | +0.4% | 29,600 |
2015/02/05 | 1,145 | 1,152 | 1,145 | 1,150 | -5 | -0.4% | 40,300 |
2501~
2550
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