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 |
|---|---|---|---|---|---|---|---|
| 2015/07/21 | 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 |
| 2015/06/02 | 1,183 | 1,193 | 1,183 | 1,190 | +7 | +0.6% | 55,000 |
| 2015/06/01 | 1,180 | 1,186 | 1,179 | 1,183 | +3 | +0.3% | 28,900 |
| 2015/05/29 | 1,174 | 1,188 | 1,174 | 1,180 | +6 | +0.5% | 58,600 |
| 2015/05/28 | 1,180 | 1,183 | 1,173 | 1,174 | -14 | -1.2% | 36,800 |
| 2015/05/27 | 1,170 | 1,190 | 1,170 | 1,188 | +16 | +1.4% | 99,000 |
| 2015/05/26 | 1,175 | 1,178 | 1,169 | 1,172 | ±0 | ±0% | 41,500 |
| 2015/05/25 | 1,157 | 1,175 | 1,157 | 1,172 | +15 | +1.3% | 65,000 |
| 2015/05/22 | 1,164 | 1,164 | 1,151 | 1,157 | -8 | -0.7% | 36,500 |
| 2015/05/21 | 1,168 | 1,173 | 1,164 | 1,165 | -3 | -0.3% | 49,500 |
| 2015/05/20 | 1,159 | 1,168 | 1,156 | 1,168 | +6 | +0.5% | 65,200 |
| 2015/05/19 | 1,150 | 1,166 | 1,148 | 1,162 | +12 | +1% | 139,200 |
| 2015/05/18 | 1,143 | 1,150 | 1,142 | 1,150 | +8 | +0.7% | 39,200 |
| 2015/05/15 | 1,147 | 1,149 | 1,138 | 1,142 | -3 | -0.3% | 24,100 |
| 2015/05/14 | 1,145 | 1,149 | 1,140 | 1,145 | ±0 | ±0% | 68,200 |
| 2015/05/13 | 1,139 | 1,146 | 1,137 | 1,145 | +8 | +0.7% | 72,800 |
| 2015/05/12 | 1,132 | 1,139 | 1,125 | 1,137 | +4 | +0.4% | 35,100 |
2651～
2700
件表示中 / 7205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 | 143,000円 | +9.1% | +134.3% | 0.00% | 75.38倍 | 6.91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 |
| 松 屋 | 141,300円 | -3.7% | -50.0% | 0.85% | 143.45倍 | 2.69倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| クオールＨＤ | 184,300円 | +8.3% | +10.9% | 2.93% | 8.88倍 | 1.21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 | 172,600円 | -8.3% | -21.4% | 1.16% | 18.81倍 | 1.52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 |
| 木曽路 | 231,700円 | +0.8% | +11.0% | 1.29% | 31.07倍 | 2.07倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
