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 |
|---|---|---|---|---|---|---|---|
| 2009/12/30 | 1,000 | 1,017.5 | 995.5 | 1,010 | +15 | +1.5% | 71,400 |
| 2009/12/29 | 984 | 995 | 980.5 | 995 | +16 | +1.6% | 78,600 |
| 2009/12/28 | 979 | 984 | 975.5 | 979 | +4 | +0.4% | 58,500 |
| 2009/12/25 | 976.5 | 977 | 971.5 | 975 | ±0 | ±0% | 39,700 |
| 2009/12/24 | 979 | 979.5 | 975 | 975 | +1 | +0.1% | 28,100 |
| 2009/12/22 | 978 | 978 | 970 | 974 | +9 | +0.9% | 27,400 |
| 2009/12/21 | 975.5 | 982.5 | 964.5 | 965 | -10.5 | -1.1% | 68,800 |
| 2009/12/18 | 975.5 | 978.5 | 972.5 | 975.5 | -0.5 | -0.1% | 45,700 |
| 2009/12/17 | 982 | 982 | 975 | 976 | ±0 | ±0% | 29,800 |
| 2009/12/16 | 975 | 987.5 | 967.5 | 976 | +10 | +1% | 47,600 |
| 2009/12/15 | 970 | 971 | 962 | 966 | +2.5 | +0.3% | 41,600 |
| 2009/12/14 | 966 | 967.5 | 958 | 963.5 | +0.5 | +0.1% | 37,000 |
| 2009/12/11 | 970 | 970 | 955 | 963 | +10 | +1% | 63,000 |
| 2009/12/10 | 955 | 963 | 951 | 953 | -0.5 | -0.1% | 50,900 |
| 2009/12/09 | 964.5 | 965 | 952 | 953.5 | -10.5 | -1.1% | 64,300 |
| 2009/12/08 | 969 | 969.5 | 964 | 964 | -4.5 | -0.5% | 59,200 |
| 2009/12/07 | 990 | 991.5 | 965.5 | 968.5 | -10 | -1% | 76,200 |
| 2009/12/04 | 992 | 992 | 977 | 978.5 | -9.5 | -1% | 54,300 |
| 2009/12/03 | 975 | 988 | 972.5 | 988 | +18.5 | +1.9% | 79,600 |
| 2009/12/02 | 967.5 | 972 | 961.5 | 969.5 | +8.5 | +0.9% | 63,800 |
| 2009/12/01 | 956 | 965 | 953.5 | 961 | +5 | +0.5% | 98,500 |
| 2009/11/30 | 939.5 | 956 | 932.5 | 956 | +34 | +3.7% | 147,200 |
| 2009/11/27 | 918 | 936.5 | 917.5 | 922 | +4 | +0.4% | 86,100 |
| 2009/11/26 | 899 | 930 | 898.5 | 918 | +23.5 | +2.6% | 130,300 |
| 2009/11/25 | 901 | 911 | 891.5 | 894.5 | -14.5 | -1.6% | 120,300 |
| 2009/11/24 | 915.5 | 918 | 904 | 909 | +3.5 | +0.4% | 89,800 |
| 2009/11/20 | 900 | 909.5 | 897.5 | 905.5 | +1.5 | +0.2% | 168,700 |
| 2009/11/19 | 910 | 912.5 | 896.5 | 904 | -10 | -1.1% | 139,500 |
| 2009/11/18 | 952.5 | 953.5 | 910.5 | 914 | -39.5 | -4.1% | 224,000 |
| 2009/11/17 | 975 | 975 | 947.5 | 953.5 | -13 | -1.3% | 94,400 |
| 2009/11/16 | 965 | 968 | 957 | 966.5 | +4 | +0.4% | 39,300 |
| 2009/11/13 | 950 | 969 | 950 | 962.5 | +4.5 | +0.5% | 92,700 |
| 2009/11/12 | 976.5 | 980 | 953 | 958 | -18.5 | -1.9% | 109,600 |
| 2009/11/11 | 977 | 982 | 975.5 | 976.5 | ±0 | ±0% | 59,100 |
| 2009/11/10 | 989.5 | 992 | 976 | 976.5 | -10.5 | -1.1% | 107,100 |
| 2009/11/09 | 1,005 | 1,007.5 | 986 | 987 | -18 | -1.8% | 161,800 |
| 2009/11/06 | 1,020 | 1,020 | 1,005 | 1,005 | -15 | -1.5% | 56,100 |
| 2009/11/05 | 1,007.5 | 1,020 | 1,002.5 | 1,020 | +15 | +1.5% | 58,000 |
| 2009/11/04 | 1,007.5 | 1,012.5 | 1,000 | 1,005 | -5 | -0.5% | 116,500 |
| 2009/11/02 | 1,010 | 1,017.5 | 1,005 | 1,010 | -12.5 | -1.2% | 62,700 |
| 2009/10/30 | 1,035 | 1,035 | 1,017.5 | 1,022.5 | +5 | +0.5% | 65,300 |
| 2009/10/29 | 1,025 | 1,025 | 1,012.5 | 1,017.5 | -10 | -1% | 94,300 |
| 2009/10/28 | 1,042.5 | 1,047.5 | 1,022.5 | 1,027.5 | -22.5 | -2.1% | 110,500 |
| 2009/10/27 | 1,047.5 | 1,050 | 1,037.5 | 1,050 | +12.5 | +1.2% | 93,100 |
| 2009/10/26 | 1,032.5 | 1,042.5 | 1,025 | 1,037.5 | +2.5 | +0.2% | 106,600 |
| 2009/10/23 | 1,060 | 1,065 | 1,032.5 | 1,035 | -20 | -1.9% | 137,100 |
| 2009/10/22 | 1,072.5 | 1,072.5 | 1,050 | 1,055 | -17.5 | -1.6% | 127,700 |
| 2009/10/21 | 1,080 | 1,080 | 1,070 | 1,072.5 | -17.5 | -1.6% | 56,600 |
| 2009/10/20 | 1,077.5 | 1,090 | 1,072.5 | 1,090 | +17.5 | +1.6% | 90,200 |
| 2009/10/19 | 1,060 | 1,072.5 | 1,055 | 1,072.5 | +7.5 | +0.7% | 67,200 |
3801～
3850
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
