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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 902.5 | 908.5 | 900 | 900 | -1.5 | -0.2% | 53,500 |
| 2010/07/02 | 897.5 | 902 | 896 | 901.5 | +5.5 | +0.6% | 39,100 |
| 2010/07/01 | 899.5 | 902.5 | 895.5 | 896 | -5.5 | -0.6% | 49,000 |
| 2010/06/30 | 902.5 | 906 | 897.5 | 901.5 | -6 | -0.7% | 89,400 |
| 2010/06/29 | 910 | 911.5 | 907.5 | 907.5 | -3.5 | -0.4% | 31,900 |
| 2010/06/28 | 910 | 915 | 910 | 911 | +1.5 | +0.2% | 29,100 |
| 2010/06/25 | 912.5 | 915 | 907.5 | 909.5 | -3 | -0.3% | 40,300 |
| 2010/06/24 | 912.5 | 917 | 912.5 | 912.5 | ±0 | ±0% | 20,500 |
| 2010/06/23 | 915 | 918 | 912.5 | 912.5 | -6.5 | -0.7% | 28,000 |
| 2010/06/22 | 912.5 | 919 | 912.5 | 919 | +2.5 | +0.3% | 28,100 |
| 2010/06/21 | 913.5 | 918.5 | 913.5 | 916.5 | +2.5 | +0.3% | 33,900 |
| 2010/06/18 | 915 | 917.5 | 912.5 | 914 | -2.5 | -0.3% | 30,000 |
| 2010/06/17 | 919 | 919.5 | 916 | 916.5 | -2.5 | -0.3% | 20,700 |
| 2010/06/16 | 917 | 920.5 | 914 | 919 | +4 | +0.4% | 47,900 |
| 2010/06/15 | 915 | 918 | 912 | 915 | -2 | -0.2% | 36,500 |
| 2010/06/14 | 906 | 919.5 | 906 | 917 | +5.5 | +0.6% | 48,800 |
| 2010/06/11 | 903.5 | 919 | 903.5 | 911.5 | +5.5 | +0.6% | 87,000 |
| 2010/06/10 | 905 | 909 | 904.5 | 906 | -0.5 | -0.1% | 33,700 |
| 2010/06/09 | 910 | 910.5 | 903 | 906.5 | -3.5 | -0.4% | 48,700 |
| 2010/06/08 | 905 | 912.5 | 905 | 910 | +5 | +0.6% | 49,400 |
| 2010/06/07 | 910.5 | 911 | 904 | 905 | -9 | -1% | 81,100 |
| 2010/06/04 | 920 | 920.5 | 913 | 914 | -1 | -0.1% | 43,000 |
| 2010/06/03 | 926 | 927 | 914 | 915 | -2.5 | -0.3% | 111,200 |
| 2010/06/02 | 929 | 930 | 917 | 917.5 | -14.5 | -1.6% | 63,200 |
| 2010/06/01 | 925 | 934 | 922.5 | 932 | +10 | +1.1% | 47,100 |
| 2010/05/31 | 917 | 922 | 914.5 | 922 | +9 | +1% | 51,600 |
| 2010/05/28 | 910 | 920 | 906.5 | 913 | +8.5 | +0.9% | 71,900 |
| 2010/05/27 | 905 | 910 | 901 | 904.5 | -8.5 | -0.9% | 71,300 |
| 2010/05/26 | 914.5 | 914.5 | 901.5 | 913 | -4 | -0.4% | 100,200 |
| 2010/05/25 | 922.5 | 923.5 | 915 | 917 | -7 | -0.8% | 76,000 |
| 2010/05/24 | 919.5 | 926.5 | 919.5 | 924 | +1.5 | +0.2% | 58,200 |
| 2010/05/21 | 920 | 923 | 917 | 922.5 | -8 | -0.9% | 141,600 |
| 2010/05/20 | 926 | 932.5 | 926 | 930.5 | -1.5 | -0.2% | 73,000 |
| 2010/05/19 | 932.5 | 932.5 | 928 | 932 | -7 | -0.7% | 82,200 |
| 2010/05/18 | 940 | 942.5 | 938 | 939 | -0.5 | -0.1% | 49,600 |
| 2010/05/17 | 945 | 946 | 932 | 939.5 | -6.5 | -0.7% | 96,500 |
| 2010/05/14 | 950 | 951.5 | 945 | 946 | -7.5 | -0.8% | 66,500 |
| 2010/05/13 | 950 | 955 | 946 | 953.5 | +6.5 | +0.7% | 63,100 |
| 2010/05/12 | 945 | 949 | 943 | 947 | +1 | +0.1% | 54,700 |
| 2010/05/11 | 949.5 | 949.5 | 942.5 | 946 | +4 | +0.4% | 85,100 |
| 2010/05/10 | 925.5 | 942.5 | 924.5 | 942 | +15 | +1.6% | 81,900 |
| 2010/05/07 | 925 | 930 | 915.5 | 927 | -19.5 | -2.1% | 125,800 |
| 2010/05/06 | 948.5 | 950.5 | 935 | 946.5 | -8.5 | -0.9% | 119,000 |
| 2010/04/30 | 953 | 961 | 953 | 955 | +2.5 | +0.3% | 62,200 |
| 2010/04/28 | 960 | 960 | 949.5 | 952.5 | -14 | -1.4% | 116,600 |
| 2010/04/27 | 968 | 969 | 960.5 | 966.5 | -2.5 | -0.3% | 50,500 |
| 2010/04/26 | 968.5 | 973.5 | 961 | 969 | +6.5 | +0.7% | 119,800 |
| 2010/04/23 | 952.5 | 964.5 | 952.5 | 962.5 | +5 | +0.5% | 86,000 |
| 2010/04/22 | 955.5 | 962.5 | 951 | 957.5 | +2.5 | +0.3% | 118,100 |
| 2010/04/21 | 953 | 955 | 948 | 955 | +7 | +0.7% | 118,200 |
3651～
3700
件表示中 / 6967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 | 145,500円 | +9.4% | +30.8% | 0.34% | 49.69倍 | 6.62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 | 187,800円 | +6.1% | +12.8% | 2.45% | 10.08倍 | 1.23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 | 179,100円 | +5.1% | -6.8% | 1.12% | 19.94倍 | 1.81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 |
| ギフトＨＤ | 356,000円 | +26.4% | +21.8% | 0.62% | 32.36倍 | 8.50倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| カワチ薬品 | 281,800円 | +1.5% | +4.3% | 2.84% | 12.84倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
