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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 885 | 887 | 883.5 | 883.5 | +2 | +0.2% | 24,300 |
| 2010/10/22 | 888 | 888 | 879.5 | 881.5 | -2 | -0.2% | 24,800 |
| 2010/10/21 | 889 | 889.5 | 880.5 | 883.5 | -5.5 | -0.6% | 19,200 |
| 2010/10/20 | 885 | 894 | 876.5 | 889 | -1.5 | -0.2% | 33,200 |
| 2010/10/19 | 896 | 898.5 | 889 | 890.5 | -5 | -0.6% | 45,000 |
| 2010/10/18 | 890.5 | 896.5 | 889.5 | 895.5 | +6.5 | +0.7% | 37,000 |
| 2010/10/15 | 893 | 893 | 885.5 | 889 | ±0 | ±0% | 32,500 |
| 2010/10/14 | 877.5 | 891 | 877 | 889 | +14 | +1.6% | 39,100 |
| 2010/10/13 | 874 | 877 | 873 | 875 | +1 | +0.1% | 24,000 |
| 2010/10/12 | 892 | 892.5 | 874 | 874 | -18 | -2% | 61,800 |
| 2010/10/08 | 885 | 893 | 881 | 892 | +12 | +1.4% | 52,500 |
| 2010/10/07 | 873 | 880 | 873 | 880 | +7 | +0.8% | 35,200 |
| 2010/10/06 | 874 | 874 | 871 | 873 | +3.5 | +0.4% | 25,400 |
| 2010/10/05 | 866 | 874.5 | 866 | 869.5 | +1.5 | +0.2% | 35,300 |
| 2010/10/04 | 875 | 875 | 868 | 868 | -4.5 | -0.5% | 23,000 |
| 2010/10/01 | 876 | 878.5 | 870 | 872.5 | -2.5 | -0.3% | 27,800 |
| 2010/09/30 | 893.5 | 896.5 | 875 | 875 | -16.5 | -1.9% | 41,000 |
| 2010/09/29 | 886 | 891.5 | 885 | 891.5 | +9 | +1% | 50,300 |
| 2010/09/28 | 874.5 | 882.5 | 874.5 | 882.5 | +9 | +1% | 41,100 |
| 2010/09/27 | 865 | 873.5 | 862 | 873.5 | +8.5 | +1% | 30,400 |
| 2010/09/24 | 867.5 | 868 | 864 | 865 | -3 | -0.3% | 29,600 |
| 2010/09/22 | 870 | 872 | 868 | 868 | -2 | -0.2% | 23,400 |
| 2010/09/21 | 867 | 872.5 | 867 | 870 | +4.5 | +0.5% | 38,500 |
| 2010/09/17 | 869 | 869 | 861.5 | 865.5 | +2 | +0.2% | 34,400 |
| 2010/09/16 | 868 | 869 | 860.5 | 863.5 | -4 | -0.5% | 51,300 |
| 2010/09/15 | 860.5 | 869.5 | 860 | 867.5 | +7 | +0.8% | 42,800 |
| 2010/09/14 | 862.5 | 864 | 859 | 860.5 | +0.5 | +0.1% | 44,400 |
| 2010/09/13 | 862.5 | 865.5 | 859 | 860 | -0.5 | -0.1% | 56,500 |
| 2010/09/10 | 869 | 874 | 858.5 | 860.5 | -1 | -0.1% | 100,600 |
| 2010/09/09 | 861.5 | 864 | 860.5 | 861.5 | +1 | +0.1% | 21,000 |
| 2010/09/08 | 865 | 866 | 857.5 | 860.5 | -6.5 | -0.7% | 41,000 |
| 2010/09/07 | 864.5 | 872 | 863 | 867 | +8.5 | +1% | 45,100 |
| 2010/09/06 | 865 | 865 | 853.5 | 858.5 | +8 | +0.9% | 48,100 |
| 2010/09/03 | 855 | 859 | 850 | 850.5 | -1 | -0.1% | 66,700 |
| 2010/09/02 | 865 | 865 | 851.5 | 851.5 | -3.5 | -0.4% | 42,900 |
| 2010/09/01 | 860 | 860 | 850.5 | 855 | -5 | -0.6% | 51,900 |
| 2010/08/31 | 865 | 865.5 | 856 | 860 | -9 | -1% | 66,900 |
| 2010/08/30 | 868 | 880 | 865.5 | 869 | +4.5 | +0.5% | 54,600 |
| 2010/08/27 | 867.5 | 878.5 | 858 | 864.5 | -2.5 | -0.3% | 99,900 |
| 2010/08/26 | 865 | 869 | 860 | 867 | +2 | +0.2% | 55,400 |
| 2010/08/25 | 865 | 873.5 | 862.5 | 865 | -6.5 | -0.7% | 66,700 |
| 2010/08/24 | 875.5 | 879 | 866 | 871.5 | -6 | -0.7% | 69,700 |
| 2010/08/23 | 878 | 884.5 | 877.5 | 877.5 | -0.5 | -0.1% | 35,800 |
| 2010/08/20 | 880.5 | 884 | 877.5 | 878 | -8 | -0.9% | 48,300 |
| 2010/08/19 | 880.5 | 886.5 | 880.5 | 886 | +1 | +0.1% | 40,100 |
| 2010/08/18 | 892 | 893 | 881 | 885 | -4 | -0.4% | 42,000 |
| 2010/08/17 | 888 | 891 | 887 | 889 | +4 | +0.5% | 35,800 |
| 2010/08/16 | 882 | 886.5 | 881.5 | 885 | +3 | +0.3% | 22,700 |
| 2010/08/13 | 879.5 | 886.5 | 874 | 882 | +7 | +0.8% | 72,400 |
| 2010/08/12 | 874.5 | 878.5 | 871 | 875 | -3.5 | -0.4% | 51,700 |
3601～
3650
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
