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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 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 |
| 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 |
3851～
3900
件表示中 / 7023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 | 159,500円 | +9.4% | +30.8% | 0.31% | 54.47倍 | 7.26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 | 212,200円 | +6.1% | +12.8% | 2.17% | 11.36倍 | 1.39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 |
| インターメスティ | 266,400円 | +10.0% | +12.6% | 1.61% | 21.74倍 | 3.35倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 近鉄百 | 193,000円 | +5.1% | -6.8% | 1.04% | 21.65倍 | 1.96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 |
| ＪＭＨＤ | 284,800円 | +4.5% | +7.3% | 1.54% | 11.70倍 | 1.72倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
