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 |
|---|---|---|---|---|---|---|---|
| 2009/10/22 | 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 |
| 2009/10/16 | 1,060 | 1,065 | 1,055 | 1,065 | +10 | +0.9% | 51,100 |
| 2009/10/15 | 1,055 | 1,065 | 1,045 | 1,055 | ±0 | ±0% | 100,700 |
| 2009/10/14 | 1,060 | 1,062.5 | 1,050 | 1,055 | -5 | -0.5% | 102,600 |
| 2009/10/13 | 1,075 | 1,075 | 1,055 | 1,060 | +5 | +0.5% | 87,100 |
| 2009/10/09 | 1,065 | 1,067.5 | 1,050 | 1,055 | -10 | -0.9% | 77,700 |
| 2009/10/08 | 1,057.5 | 1,067.5 | 1,050 | 1,065 | +15 | +1.4% | 105,100 |
| 2009/10/07 | 1,075 | 1,085 | 1,040 | 1,050 | -42.5 | -3.9% | 278,600 |
| 2009/10/06 | 1,150 | 1,160 | 1,075 | 1,092.5 | -70 | -6% | 333,700 |
| 2009/10/05 | 1,157.5 | 1,175 | 1,150 | 1,162.5 | +5 | +0.4% | 143,300 |
| 2009/10/02 | 1,140 | 1,157.5 | 1,127.5 | 1,157.5 | +7.5 | +0.7% | 91,000 |
| 2009/10/01 | 1,140 | 1,150 | 1,135 | 1,150 | +10 | +0.9% | 83,900 |
| 2009/09/30 | 1,125 | 1,142.5 | 1,110 | 1,140 | +15 | +1.3% | 47,500 |
| 2009/09/29 | 1,140 | 1,140 | 1,120 | 1,125 | -7.5 | -0.7% | 57,900 |
| 2009/09/28 | 1,122.5 | 1,135 | 1,122.5 | 1,132.5 | +12.5 | +1.1% | 67,000 |
| 2009/09/25 | 1,120 | 1,127.5 | 1,117.5 | 1,120 | ±0 | ±0% | 40,100 |
| 2009/09/24 | 1,110 | 1,122.5 | 1,102.5 | 1,120 | +25 | +2.3% | 71,100 |
| 2009/09/18 | 1,092.5 | 1,100 | 1,082.5 | 1,095 | -5 | -0.5% | 41,200 |
| 2009/09/17 | 1,100 | 1,107.5 | 1,095 | 1,100 | +5 | +0.5% | 37,200 |
| 2009/09/16 | 1,097.5 | 1,105 | 1,095 | 1,095 | -2.5 | -0.2% | 88,000 |
| 2009/09/15 | 1,090 | 1,097.5 | 1,087.5 | 1,097.5 | +7.5 | +0.7% | 44,500 |
| 2009/09/14 | 1,097.5 | 1,097.5 | 1,085 | 1,090 | -2.5 | -0.2% | 54,800 |
| 2009/09/11 | 1,092.5 | 1,092.5 | 1,085 | 1,092.5 | +7.5 | +0.7% | 74,100 |
| 2009/09/10 | 1,082.5 | 1,090 | 1,080 | 1,085 | +5 | +0.5% | 69,600 |
| 2009/09/09 | 1,080 | 1,082.5 | 1,077.5 | 1,080 | ±0 | ±0% | 41,700 |
| 2009/09/08 | 1,087.5 | 1,087.5 | 1,062.5 | 1,080 | -10 | -0.9% | 81,700 |
| 2009/09/07 | 1,087.5 | 1,095 | 1,082.5 | 1,090 | +5 | +0.5% | 76,100 |
| 2009/09/04 | 1,087.5 | 1,095 | 1,085 | 1,085 | -2.5 | -0.2% | 60,000 |
| 2009/09/03 | 1,082.5 | 1,092.5 | 1,080 | 1,087.5 | +5 | +0.5% | 65,600 |
| 2009/09/02 | 1,095 | 1,095 | 1,080 | 1,082.5 | -7.5 | -0.7% | 69,500 |
| 2009/09/01 | 1,082.5 | 1,092.5 | 1,082.5 | 1,090 | +7.5 | +0.7% | 47,700 |
| 2009/08/31 | 1,082.5 | 1,100 | 1,082.5 | 1,082.5 | ±0 | ±0% | 54,100 |
| 2009/08/28 | 1,080 | 1,087.5 | 1,077.5 | 1,082.5 | +5 | +0.5% | 23,100 |
| 2009/08/27 | 1,080 | 1,080 | 1,075 | 1,077.5 | ±0 | ±0% | 24,300 |
| 2009/08/26 | 1,075 | 1,080 | 1,072.5 | 1,077.5 | +5 | +0.5% | 28,300 |
| 2009/08/25 | 1,075 | 1,077.5 | 1,067.5 | 1,072.5 | -2.5 | -0.2% | 45,700 |
| 2009/08/24 | 1,065 | 1,090 | 1,062.5 | 1,075 | +15 | +1.4% | 33,000 |
| 2009/08/21 | 1,062.5 | 1,065 | 1,050 | 1,060 | +2.5 | +0.2% | 63,200 |
| 2009/08/20 | 1,067.5 | 1,067.5 | 1,045 | 1,057.5 | -12.5 | -1.2% | 93,000 |
| 2009/08/19 | 1,077.5 | 1,082.5 | 1,055 | 1,070 | -10 | -0.9% | 65,000 |
| 2009/08/18 | 1,087.5 | 1,090 | 1,077.5 | 1,080 | -12.5 | -1.1% | 31,800 |
| 2009/08/17 | 1,095 | 1,095 | 1,090 | 1,092.5 | -2.5 | -0.2% | 30,600 |
| 2009/08/14 | 1,095 | 1,097.5 | 1,090 | 1,095 | +7.5 | +0.7% | 39,000 |
| 2009/08/13 | 1,095 | 1,095 | 1,087.5 | 1,087.5 | -2.5 | -0.2% | 42,000 |
| 2009/08/12 | 1,100 | 1,100 | 1,085 | 1,090 | +7.5 | +0.7% | 64,400 |
| 2009/08/11 | 1,060 | 1,087.5 | 1,060 | 1,082.5 | +15 | +1.4% | 57,400 |
| 2009/08/10 | 1,060 | 1,067.5 | 1,055 | 1,067.5 | +12.5 | +1.2% | 48,000 |
3801～
3850
件表示中 / 6947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 | 149,000円 | +2.6% | +6.5% | 0.34% | 52.15倍 | 7.15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 |
| 近鉄百 | 196,400円 | +5.1% | -6.8% | 1.02% | 21.86倍 | 1.98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 |
| ゲオＨＤ | 191,400円 | +0.5% | -36.0% | 1.78% | 12.67倍 | 0.85倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| ギフトＨＤ | 352,000円 | +26.4% | +21.8% | 0.63% | 31.99倍 | 8.41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 | 283,500円 | +1.5% | +4.3% | 2.82% | 12.92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
