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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,637 | 1,646 | 1,631 | 1,636 | -9 | -0.5% | 56,100 |
| 2023/11/22 | 1,638 | 1,646 | 1,636 | 1,645 | +8 | +0.5% | 37,100 |
| 2023/11/21 | 1,629 | 1,644 | 1,619 | 1,637 | +11 | +0.7% | 61,900 |
| 2023/11/20 | 1,631 | 1,640 | 1,622 | 1,626 | -10 | -0.6% | 43,600 |
| 2023/11/17 | 1,620 | 1,636 | 1,613 | 1,636 | +16 | +1% | 66,000 |
| 2023/11/16 | 1,647 | 1,659 | 1,620 | 1,620 | -37 | -2.2% | 61,300 |
| 2023/11/15 | 1,651 | 1,674 | 1,649 | 1,657 | -5 | -0.3% | 100,500 |
| 2023/11/14 | 1,646 | 1,669 | 1,638 | 1,662 | +16 | +1% | 120,900 |
| 2023/11/13 | 1,620 | 1,652 | 1,619 | 1,646 | +16 | +1% | 155,200 |
| 2023/11/10 | 1,575 | 1,630 | 1,568 | 1,630 | +51 | +3.2% | 278,500 |
| 2023/11/09 | 1,589 | 1,589 | 1,562 | 1,579 | -11 | -0.7% | 90,900 |
| 2023/11/08 | 1,587 | 1,590 | 1,567 | 1,590 | +3 | +0.2% | 74,300 |
| 2023/11/07 | 1,580 | 1,593 | 1,577 | 1,587 | +4 | +0.3% | 70,400 |
| 2023/11/06 | 1,594 | 1,604 | 1,580 | 1,583 | -2 | -0.1% | 127,200 |
| 2023/11/02 | 1,587 | 1,592 | 1,568 | 1,585 | +3 | +0.2% | 104,100 |
| 2023/11/01 | 1,588 | 1,588 | 1,573 | 1,582 | -3 | -0.2% | 103,200 |
| 2023/10/31 | 1,555 | 1,585 | 1,545 | 1,585 | +33 | +2.1% | 149,600 |
| 2023/10/30 | 1,550 | 1,557 | 1,542 | 1,552 | +1 | +0.1% | 80,300 |
| 2023/10/27 | 1,550 | 1,551 | 1,537 | 1,551 | +4 | +0.3% | 76,100 |
| 2023/10/26 | 1,546 | 1,562 | 1,543 | 1,547 | -2 | -0.1% | 71,500 |
| 2023/10/25 | 1,550 | 1,558 | 1,541 | 1,549 | +10 | +0.6% | 73,700 |
| 2023/10/24 | 1,541 | 1,555 | 1,531 | 1,539 | ±0 | ±0% | 75,900 |
| 2023/10/23 | 1,538 | 1,547 | 1,535 | 1,539 | -4 | -0.3% | 81,700 |
| 2023/10/20 | 1,533 | 1,546 | 1,527 | 1,543 | +17 | +1.1% | 99,500 |
| 2023/10/19 | 1,521 | 1,539 | 1,520 | 1,526 | -9 | -0.6% | 61,700 |
| 2023/10/18 | 1,517 | 1,538 | 1,505 | 1,535 | +18 | +1.2% | 87,500 |
| 2023/10/17 | 1,498 | 1,518 | 1,498 | 1,517 | +26 | +1.7% | 78,200 |
| 2023/10/16 | 1,528 | 1,528 | 1,488 | 1,491 | -38 | -2.5% | 118,600 |
| 2023/10/13 | 1,522 | 1,536 | 1,513 | 1,529 | +7 | +0.5% | 145,300 |
| 2023/10/12 | 1,526 | 1,530 | 1,514 | 1,522 | -8 | -0.5% | 93,000 |
| 2023/10/11 | 1,523 | 1,533 | 1,517 | 1,530 | +12 | +0.8% | 125,300 |
| 2023/10/10 | 1,536 | 1,538 | 1,513 | 1,518 | -18 | -1.2% | 107,700 |
| 2023/10/06 | 1,529 | 1,543 | 1,524 | 1,536 | +10 | +0.7% | 123,400 |
| 2023/10/05 | 1,492 | 1,528 | 1,492 | 1,526 | +24 | +1.6% | 134,200 |
| 2023/10/04 | 1,481 | 1,510 | 1,474 | 1,502 | +7 | +0.5% | 169,400 |
| 2023/10/03 | 1,486 | 1,509 | 1,483 | 1,495 | +15 | +1% | 158,900 |
| 2023/10/02 | 1,526 | 1,530 | 1,480 | 1,480 | -45 | -3% | 253,500 |
| 2023/09/29 | 1,530 | 1,557 | 1,517 | 1,525 | +12 | +0.8% | 296,800 |
| 2023/09/28 | 1,510 | 1,527 | 1,504 | 1,513 | +7 | +0.5% | 753,800 |
| 2023/09/27 | 1,545 | 1,549 | 1,506 | 1,506 | -51 | -3.3% | 1,107,200 |
| 2023/09/26 | 1,570 | 1,573 | 1,557 | 1,557 | -12 | -0.8% | 245,400 |
| 2023/09/25 | 1,560 | 1,573 | 1,553 | 1,569 | -1 | -0.1% | 278,900 |
| 2023/09/22 | 1,567 | 1,581 | 1,562 | 1,570 | -2 | -0.1% | 170,300 |
| 2023/09/21 | 1,570 | 1,579 | 1,563 | 1,572 | +9 | +0.6% | 151,300 |
| 2023/09/20 | 1,566 | 1,571 | 1,558 | 1,563 | -15 | -1% | 173,100 |
| 2023/09/19 | 1,602 | 1,603 | 1,570 | 1,578 | -24 | -1.5% | 277,400 |
| 2023/09/15 | 1,613 | 1,615 | 1,597 | 1,602 | -10 | -0.6% | 226,000 |
| 2023/09/14 | 1,624 | 1,624 | 1,609 | 1,612 | -5 | -0.3% | 109,700 |
| 2023/09/13 | 1,630 | 1,630 | 1,613 | 1,617 | -8 | -0.5% | 99,800 |
| 2023/09/12 | 1,615 | 1,629 | 1,615 | 1,625 | +13 | +0.8% | 65,600 |
351～
400
件表示中 / 6945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 | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.88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 | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84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 | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25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 | 277,500円 | +1.5% | +4.3% | 2.88% | 12.65倍 | 0.54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
