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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 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 |
| 2010/04/20 | 943 | 949.5 | 943 | 948 | +5 | +0.5% | 51,800 |
| 2010/04/19 | 950 | 953 | 936.5 | 943 | -14.5 | -1.5% | 113,800 |
| 2010/04/16 | 964 | 964.5 | 957 | 957.5 | -7.5 | -0.8% | 101,200 |
| 2010/04/15 | 960 | 968 | 959.5 | 965 | ±0 | ±0% | 72,700 |
| 2010/04/14 | 972.5 | 973.5 | 959 | 965 | -8.5 | -0.9% | 126,000 |
| 2010/04/13 | 970 | 973.5 | 951.5 | 973.5 | +2.5 | +0.3% | 151,900 |
| 2010/04/12 | 977.5 | 984 | 968.5 | 971 | -3 | -0.3% | 156,500 |
| 2010/04/09 | 953 | 975.5 | 951 | 974 | +24 | +2.5% | 333,400 |
| 2010/04/08 | 944 | 953.5 | 942.5 | 950 | +5 | +0.5% | 194,100 |
| 2010/04/07 | 947.5 | 947.5 | 942 | 945 | -1.5 | -0.2% | 170,300 |
| 2010/04/06 | 927 | 947.5 | 927 | 946.5 | +23.5 | +2.5% | 357,100 |
| 2010/04/05 | 914 | 923 | 912.5 | 923 | +9.5 | +1% | 150,900 |
| 2010/04/02 | 923 | 925 | 909 | 913.5 | -9.5 | -1% | 165,000 |
| 2010/04/01 | 927 | 929.5 | 921 | 923 | -3.5 | -0.4% | 129,100 |
| 2010/03/31 | 917.5 | 928.5 | 917 | 926.5 | +13 | +1.4% | 200,000 |
| 2010/03/30 | 900.5 | 913.5 | 900.5 | 913.5 | +16 | +1.8% | 203,900 |
| 2010/03/29 | 886.5 | 897.5 | 886.5 | 897.5 | +11.5 | +1.3% | 116,400 |
| 2010/03/26 | 884.5 | 886 | 881.5 | 886 | +4.5 | +0.5% | 143,100 |
| 2010/03/25 | 885 | 886 | 880 | 881.5 | -3 | -0.3% | 182,700 |
| 2010/03/24 | 885 | 885 | 882.5 | 884.5 | +4 | +0.5% | 67,800 |
| 2010/03/23 | 885.5 | 887.5 | 880 | 880.5 | -7 | -0.8% | 184,600 |
| 2010/03/19 | 884.5 | 889 | 880.5 | 887.5 | +8.5 | +1% | 147,600 |
| 2010/03/18 | 885 | 886.5 | 876.5 | 879 | -8 | -0.9% | 162,700 |
| 2010/03/17 | 890 | 890 | 883 | 887 | -6 | -0.7% | 152,900 |
3701～
3750
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
