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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 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 |
| 2009/05/22 | 958 | 962.5 | 952.5 | 953 | -14.5 | -1.5% | 58,100 |
| 2009/05/21 | 974.5 | 974.5 | 961.5 | 967.5 | -8.5 | -0.9% | 60,800 |
| 2009/05/20 | 956 | 977.5 | 951.5 | 976 | +19.5 | +2% | 87,100 |
| 2009/05/19 | 964 | 967.5 | 952.5 | 956.5 | +4 | +0.4% | 89,800 |
| 2009/05/18 | 971.5 | 974 | 950.5 | 952.5 | -34 | -3.4% | 130,300 |
| 2009/05/15 | 995 | 996.5 | 981 | 986.5 | -16 | -1.6% | 149,500 |
| 2009/05/14 | 970 | 1,010 | 969 | 1,002.5 | +9.5 | +1% | 338,900 |
| 2009/05/13 | 945 | 996 | 941.5 | 993 | +56 | +6% | 441,600 |
| 2009/05/12 | 930 | 940 | 924 | 937 | +13.5 | +1.5% | 163,600 |
| 2009/05/11 | 922 | 929.5 | 915 | 923.5 | +2.5 | +0.3% | 129,400 |
| 2009/05/08 | 920 | 922 | 915 | 921 | +1 | +0.1% | 115,800 |
| 2009/05/07 | 930 | 935 | 914 | 920 | +14.5 | +1.6% | 185,600 |
| 2009/05/01 | 900 | 907.5 | 895 | 905.5 | +17 | +1.9% | 216,500 |
| 2009/04/30 | 864.5 | 892 | 864.5 | 888.5 | +34 | +4% | 174,200 |
| 2009/04/28 | 856 | 863.5 | 850 | 854.5 | -11.5 | -1.3% | 91,000 |
| 2009/04/27 | 870.5 | 884.5 | 863.5 | 866 | -9 | -1% | 48,800 |
| 2009/04/24 | 876 | 882.5 | 875 | 875 | -7.5 | -0.8% | 40,800 |
| 2009/04/23 | 874.5 | 885 | 870 | 882.5 | +11.5 | +1.3% | 105,500 |
| 2009/04/22 | 887.5 | 888.5 | 870 | 871 | -20.5 | -2.3% | 87,900 |
| 2009/04/21 | 877.5 | 898 | 867 | 891.5 | -10.5 | -1.2% | 109,000 |
3951～
4000
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 | 159,600円 | +9.4% | +30.8% | 0.31% | 54.50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 | 212,000円 | +6.1% | +12.8% | 2.17% | 11.35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 | 266,300円 | +10.0% | +12.6% | 1.61% | 21.73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 | 193,200円 | +5.1% | -6.8% | 1.04% | 21.67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 | 285,400円 | +4.5% | +7.3% | 1.54% | 11.72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
