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 |
|---|---|---|---|---|---|---|---|
| 2008/10/06 | 1,005 | 1,055 | 1,005 | 1,052.5 | +50 | +5% | 165,900 |
| 2008/10/03 | 1,000 | 1,005 | 998.5 | 1,002.5 | ±0 | ±0% | 35,900 |
| 2008/10/02 | 1,010 | 1,020 | 1,002.5 | 1,002.5 | -12.5 | -1.2% | 23,200 |
| 2008/10/01 | 1,025 | 1,025 | 1,002.5 | 1,015 | -10 | -1% | 44,300 |
| 2008/09/30 | 1,005 | 1,025 | 997.5 | 1,025 | ±0 | ±0% | 63,000 |
| 2008/09/29 | 1,022.5 | 1,030 | 1,020 | 1,025 | ±0 | ±0% | 44,000 |
| 2008/09/26 | 1,007.5 | 1,025 | 1,005 | 1,025 | +10 | +1% | 53,500 |
| 2008/09/25 | 1,012.5 | 1,017.5 | 1,005 | 1,015 | ±0 | ±0% | 27,500 |
| 2008/09/24 | 1,002.5 | 1,015 | 1,000 | 1,015 | +12.5 | +1.2% | 37,800 |
| 2008/09/22 | 1,010 | 1,012.5 | 1,000 | 1,002.5 | -2.5 | -0.2% | 38,600 |
| 2008/09/19 | 1,005 | 1,012.5 | 1,002.5 | 1,005 | -15 | -1.5% | 84,800 |
| 2008/09/18 | 1,000 | 1,030 | 1,000 | 1,020 | ±0 | ±0% | 40,700 |
| 2008/09/17 | 1,015 | 1,027.5 | 1,005 | 1,020 | +7.5 | +0.7% | 45,300 |
| 2008/09/16 | 990 | 1,012.5 | 987.5 | 1,012.5 | -12.5 | -1.2% | 38,000 |
| 2008/09/12 | 1,025 | 1,025 | 1,012.5 | 1,025 | +10 | +1% | 62,400 |
| 2008/09/11 | 1,007.5 | 1,015 | 1,005 | 1,015 | -5 | -0.5% | 70,500 |
| 2008/09/10 | 1,000 | 1,022.5 | 1,000 | 1,020 | ±0 | ±0% | 48,900 |
| 2008/09/09 | 1,007.5 | 1,020 | 1,002.5 | 1,020 | +10 | +1% | 41,400 |
| 2008/09/08 | 998 | 1,012.5 | 998 | 1,010 | +10.5 | +1.1% | 31,500 |
| 2008/09/05 | 997.5 | 1,002.5 | 992 | 999.5 | -3 | -0.3% | 31,800 |
| 2008/09/04 | 1,000 | 1,007.5 | 999.5 | 1,002.5 | -7.5 | -0.7% | 16,600 |
| 2008/09/03 | 999.5 | 1,010 | 998 | 1,010 | +18 | +1.8% | 33,800 |
| 2008/09/02 | 999 | 1,010 | 987.5 | 992 | -10.5 | -1% | 27,300 |
| 2008/09/01 | 1,010 | 1,010 | 997.5 | 1,002.5 | -12.5 | -1.2% | 18,000 |
| 2008/08/29 | 999.5 | 1,015 | 996.5 | 1,015 | +20 | +2% | 58,500 |
| 2008/08/28 | 989.5 | 995 | 983 | 995 | +11.5 | +1.2% | 18,700 |
| 2008/08/27 | 984 | 986.5 | 981.5 | 983.5 | -13 | -1.3% | 18,800 |
| 2008/08/26 | 989 | 996.5 | 979 | 996.5 | -2.5 | -0.3% | 21,700 |
| 2008/08/25 | 983.5 | 1,002.5 | 983.5 | 999 | -3.5 | -0.3% | 22,400 |
| 2008/08/22 | 1,000 | 1,002.5 | 991 | 1,002.5 | +9 | +0.9% | 39,200 |
| 2008/08/21 | 989 | 1,007.5 | 980.5 | 993.5 | +10.5 | +1.1% | 66,900 |
| 2008/08/20 | 972 | 985 | 965 | 983 | +9.5 | +1% | 35,100 |
| 2008/08/19 | 969.5 | 974 | 955.5 | 973.5 | -0.5 | -0.1% | 40,900 |
| 2008/08/18 | 962.5 | 979.5 | 962.5 | 974 | +14 | +1.5% | 29,400 |
| 2008/08/15 | 939 | 960.5 | 939 | 960 | +22.5 | +2.4% | 40,700 |
| 2008/08/14 | 950.5 | 955.5 | 936.5 | 937.5 | -18 | -1.9% | 62,900 |
| 2008/08/13 | 976 | 985 | 952 | 955.5 | -20 | -2.1% | 85,000 |
| 2008/08/12 | 998.5 | 998.5 | 975.5 | 975.5 | -11.5 | -1.2% | 64,000 |
| 2008/08/11 | 990 | 992 | 987 | 987 | -0.5 | -0.1% | 29,900 |
| 2008/08/08 | 978 | 992.5 | 975 | 987.5 | +8.5 | +0.9% | 56,900 |
| 2008/08/07 | 1,005 | 1,007.5 | 975.5 | 979 | -28.5 | -2.8% | 96,500 |
| 2008/08/06 | 1,010 | 1,015 | 1,005 | 1,007.5 | -2.5 | -0.2% | 34,400 |
| 2008/08/05 | 1,012.5 | 1,017.5 | 1,007.5 | 1,010 | ±0 | ±0% | 14,000 |
| 2008/08/04 | 1,015 | 1,027.5 | 1,010 | 1,010 | -7.5 | -0.7% | 27,500 |
| 2008/08/01 | 1,035 | 1,035 | 1,017.5 | 1,017.5 | -17.5 | -1.7% | 22,500 |
| 2008/07/31 | 1,025 | 1,035 | 1,020 | 1,035 | +7.5 | +0.7% | 47,800 |
| 2008/07/30 | 1,020 | 1,027.5 | 1,012.5 | 1,027.5 | +5 | +0.5% | 37,000 |
| 2008/07/29 | 1,002.5 | 1,025 | 1,000 | 1,022.5 | +7.5 | +0.7% | 38,000 |
| 2008/07/28 | 1,015 | 1,025 | 1,012.5 | 1,015 | -2.5 | -0.2% | 15,900 |
| 2008/07/25 | 1,010 | 1,022.5 | 1,005 | 1,017.5 | -5 | -0.5% | 29,300 |
4101～
4150
件表示中 / 6993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 | 148,500円 | +9.4% | +30.8% | 0.34% | 50.71倍 | 6.76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 | 62,000円 | +51.5% | - | 0.32% | 11.52倍 | 4.26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 | 190,100円 | +6.1% | +12.8% | 2.42% | 10.17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 | 177,300円 | +5.1% | -6.8% | 1.13% | 19.74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 | 390,500円 | +7.2% | +3.7% | 1.79% | 14.36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
