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 |
|---|---|---|---|---|---|---|---|
| 2009/02/05 | 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 |
| 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 |
4051～
4100
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 | 266,000円 | +10.0% | +12.6% | 1.61% | 21.71倍 | 3.34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 | 192,900円 | +5.1% | -6.8% | 1.04% | 21.64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 | 285,700円 | +4.5% | +7.3% | 1.54% | 11.74倍 | 1.73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
