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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 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 |
| 2009/07/03 | 1,010 | 1,015 | 1,002.5 | 1,005 | -20 | -2% | 54,400 |
| 2009/07/02 | 1,015 | 1,025 | 1,007.5 | 1,025 | +15 | +1.5% | 104,200 |
| 2009/07/01 | 995 | 1,015 | 993 | 1,010 | +17 | +1.7% | 203,000 |
| 2009/06/30 | 990.5 | 999 | 988 | 993 | +2 | +0.2% | 126,400 |
| 2009/06/29 | 999.5 | 999.5 | 985.5 | 991 | -2 | -0.2% | 66,600 |
| 2009/06/26 | 991.5 | 1,000 | 972.5 | 993 | +1.5 | +0.2% | 160,600 |
| 2009/06/25 | 958 | 996 | 947.5 | 991.5 | +48 | +5.1% | 288,700 |
| 2009/06/24 | 939 | 947 | 935 | 943.5 | +10 | +1.1% | 54,500 |
| 2009/06/23 | 935.5 | 943 | 930.5 | 933.5 | -11.5 | -1.2% | 83,300 |
| 2009/06/22 | 944.5 | 950 | 944 | 945 | +9.5 | +1% | 114,300 |
| 2009/06/19 | 946.5 | 946.5 | 935.5 | 935.5 | -9.5 | -1% | 41,000 |
| 2009/06/18 | 946 | 946 | 935 | 945 | +1 | +0.1% | 47,700 |
| 2009/06/17 | 930 | 946 | 929 | 944 | +8 | +0.9% | 47,400 |
| 2009/06/16 | 950.5 | 951.5 | 926 | 936 | -18 | -1.9% | 120,000 |
| 2009/06/15 | 954.5 | 957.5 | 950 | 954 | ±0 | ±0% | 70,400 |
| 2009/06/12 | 959 | 959 | 950 | 954 | -1 | -0.1% | 84,700 |
| 2009/06/11 | 954.5 | 955 | 949.5 | 955 | +1 | +0.1% | 57,200 |
| 2009/06/10 | 950 | 954 | 949 | 954 | +4 | +0.4% | 58,200 |
| 2009/06/09 | 955 | 957.5 | 948 | 950 | -2 | -0.2% | 69,300 |
| 2009/06/08 | 960 | 965 | 952 | 952 | -0.5 | -0.1% | 70,600 |
| 2009/06/05 | 965 | 968.5 | 951 | 952.5 | -14 | -1.4% | 112,300 |
| 2009/06/04 | 968.5 | 972.5 | 964.5 | 966.5 | -2.5 | -0.3% | 40,700 |
| 2009/06/03 | 966.5 | 973 | 960 | 969 | +4 | +0.4% | 121,600 |
| 2009/06/02 | 953.5 | 965 | 945.5 | 965 | +16 | +1.7% | 101,400 |
| 2009/06/01 | 960 | 960 | 944 | 949 | -9 | -0.9% | 68,300 |
| 2009/05/29 | 965 | 965 | 955 | 958 | +4.5 | +0.5% | 93,900 |
| 2009/05/28 | 939.5 | 963 | 934.5 | 953.5 | +23 | +2.5% | 103,300 |
| 2009/05/27 | 945.5 | 948 | 927.5 | 930.5 | -9 | -1% | 74,100 |
| 2009/05/26 | 949.5 | 950 | 935 | 939.5 | -10 | -1.1% | 100,600 |
| 2009/05/25 | 951.5 | 958.5 | 948 | 949.5 | -3.5 | -0.4% | 70,200 |
3901～
3950
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
