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 |
|---|---|---|---|---|---|---|---|
| 2009/03/05 | 750 | 753.5 | 742 | 742 | -2 | -0.3% | 196,100 |
| 2009/03/04 | 750 | 750.5 | 731.5 | 744 | -9 | -1.2% | 285,800 |
| 2009/03/03 | 770 | 774.5 | 753 | 753 | -31.5 | -4% | 258,100 |
| 2009/03/02 | 765 | 786 | 750.5 | 784.5 | +15.5 | +2% | 206,500 |
| 2009/02/27 | 750 | 769 | 747 | 769 | +17 | +2.3% | 172,700 |
| 2009/02/26 | 757.5 | 759.5 | 747.5 | 752 | -11 | -1.4% | 147,700 |
| 2009/02/25 | 781.5 | 794.5 | 750.5 | 763 | -17.5 | -2.2% | 120,600 |
| 2009/02/24 | 728.5 | 787.5 | 728.5 | 780.5 | -20.5 | -2.6% | 429,300 |
| 2009/02/23 | 805.5 | 807 | 796 | 801 | -4.5 | -0.6% | 440,400 |
| 2009/02/20 | 800 | 811 | 799.5 | 805.5 | +7 | +0.9% | 272,100 |
| 2009/02/19 | 807.5 | 814.5 | 798 | 798.5 | +3.5 | +0.4% | 307,800 |
| 2009/02/18 | 820.5 | 820.5 | 768 | 795 | -25.5 | -3.1% | 539,100 |
| 2009/02/17 | 853 | 855.5 | 815 | 820.5 | -32 | -3.8% | 528,500 |
| 2009/02/16 | 860 | 866 | 851.5 | 852.5 | -7.5 | -0.9% | 474,100 |
| 2009/02/13 | 868.5 | 868.5 | 857.5 | 860 | +3.5 | +0.4% | 241,100 |
| 2009/02/12 | 884 | 884 | 856 | 856.5 | -12.5 | -1.4% | 256,200 |
| 2009/02/10 | 852 | 872 | 852 | 869 | +18 | +2.1% | 263,500 |
| 2009/02/09 | 871.5 | 873.5 | 850.5 | 851 | -12.5 | -1.4% | 447,500 |
| 2009/02/06 | 869.5 | 869.5 | 857 | 863.5 | +9 | +1.1% | 409,400 |
| 2009/02/05 | 898 | 901.5 | 850 | 854.5 | -43 | -4.8% | 643,000 |
| 2009/02/04 | 939 | 942.5 | 890 | 897.5 | -40.5 | -4.3% | 576,700 |
| 2009/02/03 | 944.5 | 951.5 | 938 | 938 | -6 | -0.6% | 250,500 |
| 2009/02/02 | 959.5 | 960 | 941 | 944 | -11.5 | -1.2% | 301,200 |
| 2009/01/30 | 955 | 959 | 950.5 | 955.5 | -0.5 | -0.1% | 237,900 |
| 2009/01/29 | 978 | 982.5 | 953 | 956 | -20.5 | -2.1% | 299,000 |
| 2009/01/28 | 975 | 979.5 | 960.5 | 976.5 | +4.5 | +0.5% | 211,900 |
| 2009/01/27 | 975.5 | 975.5 | 961.5 | 972 | +11.5 | +1.2% | 161,700 |
| 2009/01/26 | 964 | 980 | 960 | 960.5 | +8 | +0.8% | 145,700 |
| 2009/01/23 | 982.5 | 982.5 | 950 | 952.5 | -32 | -3.3% | 315,600 |
| 2009/01/22 | 1,012.5 | 1,015 | 975.5 | 984.5 | -28 | -2.8% | 360,700 |
| 2009/01/21 | 1,037.5 | 1,037.5 | 1,012.5 | 1,012.5 | -30 | -2.9% | 139,700 |
| 2009/01/20 | 1,055 | 1,057.5 | 1,042.5 | 1,042.5 | -12.5 | -1.2% | 85,700 |
| 2009/01/19 | 1,045 | 1,055 | 1,042.5 | 1,055 | +17.5 | +1.7% | 71,800 |
| 2009/01/16 | 1,052.5 | 1,052.5 | 1,030 | 1,037.5 | +5 | +0.5% | 77,200 |
| 2009/01/15 | 1,037.5 | 1,037.5 | 1,030 | 1,032.5 | -7.5 | -0.7% | 136,900 |
| 2009/01/14 | 1,065 | 1,065 | 1,040 | 1,040 | -20 | -1.9% | 146,000 |
| 2009/01/13 | 1,070 | 1,070 | 1,055 | 1,060 | +10 | +1% | 99,900 |
| 2009/01/09 | 1,060 | 1,067.5 | 1,050 | 1,050 | -20 | -1.9% | 88,200 |
| 2009/01/08 | 1,062.5 | 1,080 | 1,060 | 1,070 | +12.5 | +1.2% | 80,300 |
| 2009/01/07 | 1,090 | 1,090 | 1,057.5 | 1,057.5 | -22.5 | -2.1% | 112,000 |
| 2009/01/06 | 1,085 | 1,090 | 1,077.5 | 1,080 | ±0 | ±0% | 68,200 |
| 2009/01/05 | 1,085 | 1,087.5 | 1,070 | 1,080 | +2.5 | +0.2% | 49,100 |
| 2008/12/30 | 1,060 | 1,077.5 | 1,057.5 | 1,077.5 | +17.5 | +1.7% | 36,400 |
| 2008/12/29 | 1,050 | 1,062.5 | 1,045 | 1,060 | +15 | +1.4% | 70,200 |
| 2008/12/26 | 1,027.5 | 1,045 | 1,022.5 | 1,045 | +17.5 | +1.7% | 44,500 |
| 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 |
4001～
4050
件表示中 / 6992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 | 148,800円 | +9.4% | +30.8% | 0.34% | 50.82倍 | 6.77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 | 61,900円 | +51.5% | - | 0.32% | 11.50倍 | 4.25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 | 190,000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 | 177,100円 | +5.1% | -6.8% | 1.13% | 19.72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 | 391,000円 | +7.2% | +3.7% | 1.79% | 14.38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
