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 |
|---|---|---|---|---|---|---|---|
| 2008/12/25 | 1,012.5 | 1,027.5 | 1,010 | 1,027.5 | +17.5 | +1.7% | 71,400 |
| 2008/12/24 | 1,017.5 | 1,020 | 1,007.5 | 1,010 | -7.5 | -0.7% | 59,900 |
| 2008/12/22 | 1,035 | 1,035 | 1,015 | 1,017.5 | -2.5 | -0.2% | 61,900 |
| 2008/12/19 | 1,037.5 | 1,040 | 1,017.5 | 1,020 | -17.5 | -1.7% | 129,100 |
| 2008/12/18 | 1,057.5 | 1,057.5 | 1,037.5 | 1,037.5 | -22.5 | -2.1% | 91,900 |
| 2008/12/17 | 1,050 | 1,060 | 1,035 | 1,060 | +17.5 | +1.7% | 69,900 |
| 2008/12/16 | 1,055 | 1,057.5 | 1,030 | 1,042.5 | -12.5 | -1.2% | 55,000 |
| 2008/12/15 | 1,055 | 1,065 | 1,025 | 1,055 | +50 | +5% | 123,600 |
| 2008/12/12 | 1,047.5 | 1,047.5 | 1,000 | 1,005 | -30 | -2.9% | 163,900 |
| 2008/12/11 | 1,055 | 1,055 | 1,017.5 | 1,035 | -25 | -2.4% | 163,000 |
| 2008/12/10 | 1,075 | 1,090 | 1,057.5 | 1,060 | -15 | -1.4% | 81,700 |
| 2008/12/09 | 1,092.5 | 1,092.5 | 1,062.5 | 1,075 | -15 | -1.4% | 90,900 |
| 2008/12/08 | 1,092.5 | 1,095 | 1,087.5 | 1,090 | ±0 | ±0% | 75,400 |
| 2008/12/05 | 1,107.5 | 1,107.5 | 1,082.5 | 1,090 | -12.5 | -1.1% | 81,700 |
| 2008/12/04 | 1,095 | 1,105 | 1,082.5 | 1,102.5 | +22.5 | +2.1% | 69,900 |
| 2008/12/03 | 1,047.5 | 1,082.5 | 1,032.5 | 1,080 | +57.5 | +5.6% | 64,300 |
| 2008/12/02 | 1,052.5 | 1,060 | 1,020 | 1,022.5 | -37.5 | -3.5% | 108,500 |
| 2008/12/01 | 1,072.5 | 1,082.5 | 1,050 | 1,060 | +7.5 | +0.7% | 74,700 |
| 2008/11/28 | 1,077.5 | 1,087.5 | 1,052.5 | 1,052.5 | -42.5 | -3.9% | 146,500 |
| 2008/11/27 | 1,105 | 1,112.5 | 1,092.5 | 1,095 | -17.5 | -1.6% | 78,200 |
| 2008/11/26 | 1,142.5 | 1,142.5 | 1,112.5 | 1,112.5 | -32.5 | -2.8% | 41,400 |
| 2008/11/25 | 1,125 | 1,145 | 1,112.5 | 1,145 | +22.5 | +2% | 65,200 |
| 2008/11/21 | 1,150 | 1,150 | 1,105 | 1,122.5 | -32.5 | -2.8% | 130,000 |
| 2008/11/20 | 1,170 | 1,170 | 1,147.5 | 1,155 | -12.5 | -1.1% | 60,100 |
| 2008/11/19 | 1,130 | 1,167.5 | 1,122.5 | 1,167.5 | +40 | +3.5% | 83,500 |
| 2008/11/18 | 1,130 | 1,145 | 1,127.5 | 1,127.5 | -20 | -1.7% | 65,800 |
| 2008/11/17 | 1,165 | 1,175 | 1,145 | 1,147.5 | -20 | -1.7% | 55,300 |
| 2008/11/14 | 1,187.5 | 1,190 | 1,155 | 1,167.5 | -10 | -0.8% | 132,600 |
| 2008/11/13 | 1,147.5 | 1,182.5 | 1,140 | 1,177.5 | +10 | +0.9% | 149,800 |
| 2008/11/12 | 1,180 | 1,180 | 1,165 | 1,167.5 | +7.5 | +0.6% | 70,000 |
| 2008/11/11 | 1,150 | 1,177.5 | 1,145 | 1,160 | +10 | +0.9% | 148,600 |
| 2008/11/10 | 1,135 | 1,162.5 | 1,130 | 1,150 | +12.5 | +1.1% | 55,800 |
| 2008/11/07 | 1,145 | 1,172.5 | 1,110 | 1,137.5 | -10 | -0.9% | 113,500 |
| 2008/11/06 | 1,130 | 1,165 | 1,115 | 1,147.5 | -2.5 | -0.2% | 85,600 |
| 2008/11/05 | 1,132.5 | 1,152.5 | 1,127.5 | 1,150 | +20 | +1.8% | 103,600 |
| 2008/11/04 | 1,152.5 | 1,170 | 1,102.5 | 1,130 | -42.5 | -3.6% | 66,800 |
| 2008/10/31 | 1,032.5 | 1,192.5 | 1,032.5 | 1,172.5 | +72.5 | +6.6% | 207,500 |
| 2008/10/30 | 1,070 | 1,100 | 1,065 | 1,100 | +10 | +0.9% | 116,900 |
| 2008/10/29 | 1,072.5 | 1,095 | 1,050 | 1,090 | +30 | +2.8% | 77,100 |
| 2008/10/28 | 1,002.5 | 1,060 | 992.5 | 1,060 | +50 | +5% | 117,600 |
| 2008/10/27 | 1,030 | 1,052.5 | 1,005 | 1,010 | -90 | -8.2% | 76,200 |
| 2008/10/24 | 1,022.5 | 1,100 | 1,022.5 | 1,100 | +47.5 | +4.5% | 101,900 |
| 2008/10/23 | 1,055 | 1,057.5 | 1,012.5 | 1,052.5 | -15 | -1.4% | 98,000 |
| 2008/10/22 | 1,070 | 1,112.5 | 1,057.5 | 1,067.5 | -52.5 | -4.7% | 39,900 |
| 2008/10/21 | 1,125 | 1,125 | 1,102.5 | 1,120 | -5 | -0.4% | 78,500 |
| 2008/10/20 | 1,085 | 1,125 | 1,077.5 | 1,125 | +27.5 | +2.5% | 113,000 |
| 2008/10/17 | 1,005 | 1,100 | 995 | 1,097.5 | +126.5 | +13% | 161,000 |
| 2008/10/16 | 975 | 992.5 | 965 | 971 | -27.5 | -2.8% | 71,700 |
| 2008/10/15 | 999.5 | 1,005 | 986 | 998.5 | -1 | -0.1% | 91,100 |
| 2008/10/14 | 1,002.5 | 1,010 | 986 | 999.5 | +29 | +3% | 93,900 |
4001～
4050
件表示中 / 6947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 | 149,000円 | +2.6% | +6.5% | 0.34% | 52.15倍 | 7.15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 | 196,400円 | +5.1% | -6.8% | 1.02% | 21.86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 | 191,400円 | +0.5% | -36.0% | 1.78% | 12.67倍 | 0.85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 | 352,000円 | +26.4% | +21.8% | 0.63% | 31.99倍 | 8.41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 | 283,500円 | +1.5% | +4.3% | 2.82% | 12.92倍 | 0.55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
