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 |
|---|---|---|---|---|---|---|---|
| 2009/09/14 | 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 |
| 2009/08/07 | 1,060 | 1,075 | 1,045 | 1,055 | -7.5 | -0.7% | 51,900 |
| 2009/08/06 | 1,080 | 1,085 | 1,062.5 | 1,062.5 | -17.5 | -1.6% | 63,900 |
| 2009/08/05 | 1,097.5 | 1,097.5 | 1,077.5 | 1,080 | -12.5 | -1.1% | 66,400 |
| 2009/08/04 | 1,115 | 1,117.5 | 1,085 | 1,092.5 | -15 | -1.4% | 76,300 |
| 2009/08/03 | 1,120 | 1,120 | 1,097.5 | 1,107.5 | -5 | -0.4% | 62,100 |
| 2009/07/31 | 1,120 | 1,120 | 1,107.5 | 1,112.5 | +10 | +0.9% | 46,000 |
| 2009/07/30 | 1,100 | 1,107.5 | 1,090 | 1,102.5 | +20 | +1.8% | 63,200 |
| 2009/07/29 | 1,120 | 1,125 | 1,072.5 | 1,082.5 | -27.5 | -2.5% | 97,800 |
| 2009/07/28 | 1,127.5 | 1,135 | 1,110 | 1,110 | -30 | -2.6% | 63,200 |
| 2009/07/27 | 1,155 | 1,155 | 1,137.5 | 1,140 | -12.5 | -1.1% | 66,100 |
| 2009/07/24 | 1,150 | 1,155 | 1,145 | 1,152.5 | +10 | +0.9% | 56,500 |
| 2009/07/23 | 1,150 | 1,155 | 1,140 | 1,142.5 | -7.5 | -0.7% | 110,400 |
| 2009/07/22 | 1,150 | 1,155 | 1,147.5 | 1,150 | +2.5 | +0.2% | 52,700 |
| 2009/07/21 | 1,127.5 | 1,150 | 1,127.5 | 1,147.5 | +20 | +1.8% | 112,200 |
| 2009/07/17 | 1,100 | 1,130 | 1,100 | 1,127.5 | +27.5 | +2.5% | 86,300 |
| 2009/07/16 | 1,117.5 | 1,130 | 1,100 | 1,100 | -5 | -0.5% | 72,300 |
| 2009/07/15 | 1,125 | 1,125 | 1,097.5 | 1,105 | +22.5 | +2.1% | 77,400 |
| 2009/07/14 | 1,087.5 | 1,095 | 1,070 | 1,082.5 | -2.5 | -0.2% | 69,300 |
| 2009/07/13 | 1,125 | 1,147.5 | 1,067.5 | 1,085 | -32.5 | -2.9% | 181,200 |
| 2009/07/10 | 1,117.5 | 1,157.5 | 1,102.5 | 1,117.5 | +20 | +1.8% | 322,600 |
| 2009/07/09 | 1,102.5 | 1,105 | 1,090 | 1,097.5 | -10 | -0.9% | 200,800 |
| 2009/07/08 | 1,077.5 | 1,120 | 1,072.5 | 1,107.5 | +20 | +1.8% | 243,800 |
| 2009/07/07 | 1,062.5 | 1,095 | 1,045 | 1,087.5 | +45 | +4.3% | 429,900 |
| 2009/07/06 | 1,015 | 1,042.5 | 1,012.5 | 1,042.5 | +37.5 | +3.7% | 206,900 |
3901～
3950
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
