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 |
|---|---|---|---|---|---|---|---|
| 2011/01/11 | 1,000 | 1,000 | 991.5 | 993.5 | -4 | -0.4% | 132,100 |
| 2011/01/07 | 997.5 | 999 | 997.5 | 997.5 | +1.5 | +0.2% | 59,900 |
| 2011/01/06 | 997.5 | 997.5 | 995 | 996 | +1.5 | +0.2% | 63,100 |
| 2011/01/05 | 989 | 995 | 986.5 | 994.5 | +8 | +0.8% | 97,500 |
| 2011/01/04 | 985.5 | 989 | 984 | 986.5 | +8.5 | +0.9% | 48,300 |
| 2010/12/30 | 980.5 | 982.5 | 976 | 978 | -2.5 | -0.3% | 34,700 |
| 2010/12/29 | 977.5 | 981 | 975.5 | 980.5 | +3 | +0.3% | 50,100 |
| 2010/12/28 | 960 | 977.5 | 960 | 977.5 | +17.5 | +1.8% | 47,200 |
| 2010/12/27 | 956 | 963 | 956 | 960 | +4 | +0.4% | 43,100 |
| 2010/12/24 | 962.5 | 962.5 | 955 | 956 | -5.5 | -0.6% | 53,700 |
| 2010/12/22 | 967.5 | 971.5 | 961.5 | 961.5 | -4.5 | -0.5% | 45,500 |
| 2010/12/21 | 957.5 | 967.5 | 957 | 966 | +1 | +0.1% | 51,000 |
| 2010/12/20 | 982.5 | 983 | 964 | 965 | -20.5 | -2.1% | 100,500 |
| 2010/12/17 | 991.5 | 992.5 | 977.5 | 985.5 | -4 | -0.4% | 90,300 |
| 2010/12/16 | 985 | 991.5 | 983.5 | 989.5 | +7.5 | +0.8% | 94,700 |
| 2010/12/15 | 977.5 | 982 | 976 | 982 | +7 | +0.7% | 61,000 |
| 2010/12/14 | 973 | 975 | 970.5 | 975 | +4.5 | +0.5% | 60,900 |
| 2010/12/13 | 962.5 | 970.5 | 962.5 | 970.5 | +9.5 | +1% | 51,800 |
| 2010/12/10 | 960 | 961.5 | 955.5 | 961 | +5.5 | +0.6% | 82,800 |
| 2010/12/09 | 950 | 956 | 949.5 | 955.5 | +7 | +0.7% | 50,300 |
| 2010/12/08 | 947.5 | 948.5 | 945.5 | 948.5 | +2 | +0.2% | 47,800 |
| 2010/12/07 | 943.5 | 946.5 | 943.5 | 946.5 | +3.5 | +0.4% | 31,700 |
| 2010/12/06 | 945.5 | 947.5 | 942.5 | 943 | +2 | +0.2% | 39,900 |
| 2010/12/03 | 937.5 | 944.5 | 937.5 | 941 | +7 | +0.7% | 46,400 |
| 2010/12/02 | 940 | 940 | 934 | 934 | -4 | -0.4% | 37,800 |
| 2010/12/01 | 938.5 | 938.5 | 934.5 | 938 | +3 | +0.3% | 18,600 |
| 2010/11/30 | 935 | 940 | 934.5 | 935 | +2 | +0.2% | 35,400 |
| 2010/11/29 | 927.5 | 935 | 927.5 | 933 | +8 | +0.9% | 33,200 |
| 2010/11/26 | 925 | 926.5 | 924 | 925 | +3 | +0.3% | 16,000 |
| 2010/11/25 | 925 | 925 | 921.5 | 922 | +1 | +0.1% | 22,700 |
| 2010/11/24 | 920.5 | 925 | 920 | 921 | -3 | -0.3% | 41,900 |
| 2010/11/22 | 924 | 924.5 | 922.5 | 924 | +2.5 | +0.3% | 21,100 |
| 2010/11/19 | 922 | 922 | 918 | 921.5 | +4.5 | +0.5% | 23,500 |
| 2010/11/18 | 911.5 | 917 | 911 | 917 | +6.5 | +0.7% | 36,400 |
| 2010/11/17 | 907.5 | 910.5 | 906.5 | 910.5 | +2 | +0.2% | 20,200 |
| 2010/11/16 | 910 | 910 | 908 | 908.5 | +1 | +0.1% | 23,300 |
| 2010/11/15 | 906.5 | 909 | 905 | 907.5 | +3 | +0.3% | 20,100 |
| 2010/11/12 | 904.5 | 907.5 | 903 | 904.5 | -3 | -0.3% | 20,500 |
| 2010/11/11 | 909 | 909 | 904.5 | 907.5 | ±0 | ±0% | 23,700 |
| 2010/11/10 | 902 | 909 | 900 | 907.5 | +7 | +0.8% | 32,000 |
| 2010/11/09 | 900 | 902 | 900 | 900.5 | +0.5 | +0.1% | 16,600 |
| 2010/11/08 | 900 | 903 | 899.5 | 900 | +1 | +0.1% | 27,900 |
| 2010/11/05 | 899 | 901.5 | 896 | 899 | +5 | +0.6% | 58,200 |
| 2010/11/04 | 885.5 | 898.5 | 885.5 | 894 | +12.5 | +1.4% | 44,000 |
| 2010/11/02 | 886.5 | 888.5 | 880.5 | 881.5 | -1.5 | -0.2% | 24,100 |
| 2010/11/01 | 890 | 890 | 882.5 | 883 | -7 | -0.8% | 30,100 |
| 2010/10/29 | 887 | 895.5 | 881.5 | 890 | -2.5 | -0.3% | 37,600 |
| 2010/10/28 | 887.5 | 895 | 885 | 892.5 | +0.5 | +0.1% | 50,800 |
| 2010/10/27 | 895.5 | 896 | 890.5 | 892 | ±0 | ±0% | 24,400 |
| 2010/10/26 | 886.5 | 895 | 886.5 | 892 | +8.5 | +1% | 43,000 |
3551～
3600
件表示中 / 6993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 | 148,500円 | +9.4% | +30.8% | 0.34% | 50.72倍 | 6.76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 | 62,000円 | +51.5% | - | 0.32% | 11.52倍 | 4.26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 | 190,100円 | +6.1% | +12.8% | 2.42% | 10.16倍 | 1.25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 | 177,300円 | +5.1% | -6.8% | 1.13% | 19.74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 | 390,500円 | +7.2% | +3.7% | 1.79% | 14.37倍 | 4.04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
