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 |
|---|---|---|---|---|---|---|---|
| 2008/07/23 | 999.5 | 1,012.5 | 995.5 | 1,007.5 | +13 | +1.3% | 69,100 |
| 2008/07/22 | 992 | 999.5 | 990 | 994.5 | +4 | +0.4% | 40,700 |
| 2008/07/18 | 1,010 | 1,012.5 | 985.5 | 990.5 | -19.5 | -1.9% | 61,700 |
| 2008/07/17 | 1,010 | 1,017.5 | 1,010 | 1,010 | -10 | -1% | 35,000 |
| 2008/07/16 | 1,005 | 1,025 | 1,005 | 1,020 | -2.5 | -0.2% | 63,500 |
| 2008/07/15 | 1,040 | 1,040 | 1,020 | 1,022.5 | -12.5 | -1.2% | 55,500 |
| 2008/07/14 | 1,005 | 1,040 | 1,000 | 1,035 | +46.5 | +4.7% | 106,900 |
| 2008/07/11 | 995 | 995.5 | 985 | 988.5 | -9 | -0.9% | 20,400 |
| 2008/07/10 | 992.5 | 1,002.5 | 985 | 997.5 | +12.5 | +1.3% | 27,800 |
| 2008/07/09 | 1,000 | 1,000 | 975.5 | 985 | -10.5 | -1.1% | 96,200 |
| 2008/07/08 | 1,000 | 1,010 | 992.5 | 995.5 | -2 | -0.2% | 55,500 |
| 2008/07/07 | 994.5 | 1,002.5 | 994.5 | 997.5 | +2.5 | +0.3% | 37,600 |
| 2008/07/04 | 995 | 998 | 991.5 | 995 | ±0 | ±0% | 43,800 |
| 2008/07/03 | 990 | 995 | 983.5 | 995 | +0.5 | +0.1% | 48,000 |
| 2008/07/02 | 995 | 997 | 990.5 | 994.5 | -4 | -0.4% | 50,400 |
| 2008/07/01 | 998 | 1,000 | 996 | 998.5 | -4 | -0.4% | 36,200 |
| 2008/06/30 | 1,000 | 1,007.5 | 995 | 1,002.5 | -5 | -0.5% | 34,200 |
| 2008/06/27 | 1,002.5 | 1,007.5 | 1,000 | 1,007.5 | -2.5 | -0.2% | 40,300 |
| 2008/06/26 | 1,010 | 1,010 | 1,005 | 1,010 | +5 | +0.5% | 20,800 |
| 2008/06/25 | 1,007.5 | 1,010 | 1,000 | 1,005 | -2.5 | -0.2% | 44,500 |
| 2008/06/24 | 1,000 | 1,015 | 1,000 | 1,007.5 | +7.5 | +0.8% | 16,700 |
| 2008/06/23 | 1,000 | 1,010 | 998 | 1,000 | -15 | -1.5% | 46,000 |
| 2008/06/20 | 1,020 | 1,030 | 1,010 | 1,015 | -7.5 | -0.7% | 45,300 |
| 2008/06/19 | 1,030 | 1,030 | 1,022.5 | 1,022.5 | -7.5 | -0.7% | 37,600 |
| 2008/06/18 | 1,030 | 1,035 | 1,027.5 | 1,030 | +5 | +0.5% | 19,700 |
| 2008/06/17 | 1,025 | 1,035 | 1,022.5 | 1,025 | +2.5 | +0.2% | 28,800 |
| 2008/06/16 | 1,030 | 1,035 | 1,017.5 | 1,022.5 | -2.5 | -0.2% | 25,500 |
| 2008/06/13 | 1,032.5 | 1,035 | 1,025 | 1,025 | -7.5 | -0.7% | 57,100 |
| 2008/06/12 | 1,035 | 1,037.5 | 1,010 | 1,032.5 | +27.5 | +2.7% | 87,400 |
| 2008/06/11 | 1,005 | 1,015 | 1,002.5 | 1,005 | -10 | -1% | 20,900 |
| 2008/06/10 | 1,020 | 1,020 | 1,002.5 | 1,015 | +10 | +1% | 41,300 |
| 2008/06/09 | 1,005 | 1,012.5 | 1,000 | 1,005 | -12.5 | -1.2% | 47,500 |
| 2008/06/06 | 1,025 | 1,025 | 1,012.5 | 1,017.5 | -5 | -0.5% | 47,700 |
| 2008/06/05 | 1,007.5 | 1,022.5 | 1,002.5 | 1,022.5 | +10 | +1% | 32,000 |
| 2008/06/04 | 999.5 | 1,015 | 999.5 | 1,012.5 | +14 | +1.4% | 33,300 |
| 2008/06/03 | 1,002.5 | 1,010 | 998.5 | 998.5 | -4 | -0.4% | 37,000 |
| 2008/06/02 | 1,002.5 | 1,010 | 1,000 | 1,002.5 | ±0 | ±0% | 32,200 |
| 2008/05/30 | 1,007.5 | 1,010 | 999.5 | 1,002.5 | -7.5 | -0.7% | 37,600 |
| 2008/05/29 | 1,000 | 1,012.5 | 998 | 1,010 | +13.5 | +1.4% | 21,700 |
| 2008/05/28 | 1,010 | 1,012.5 | 985 | 996.5 | -13.5 | -1.3% | 48,100 |
| 2008/05/27 | 1,007.5 | 1,015 | 1,007.5 | 1,010 | +2.5 | +0.2% | 18,300 |
| 2008/05/26 | 1,007.5 | 1,015 | 1,000 | 1,007.5 | +2.5 | +0.2% | 47,700 |
| 2008/05/23 | 1,005 | 1,022.5 | 1,005 | 1,005 | ±0 | ±0% | 22,000 |
| 2008/05/22 | 1,005 | 1,010 | 998 | 1,005 | -7.5 | -0.7% | 20,900 |
| 2008/05/21 | 1,032.5 | 1,035 | 997.5 | 1,012.5 | -22.5 | -2.2% | 99,300 |
| 2008/05/20 | 1,037.5 | 1,042.5 | 1,035 | 1,035 | +2.5 | +0.2% | 34,000 |
| 2008/05/19 | 1,027.5 | 1,042.5 | 1,025 | 1,032.5 | +15 | +1.5% | 30,700 |
| 2008/05/16 | 1,035 | 1,035 | 1,017.5 | 1,017.5 | +2.5 | +0.2% | 54,400 |
| 2008/05/15 | 1,012.5 | 1,015 | 1,005 | 1,015 | +5 | +0.5% | 49,800 |
| 2008/05/14 | 1,010 | 1,015 | 1,002.5 | 1,010 | +2.5 | +0.2% | 66,500 |
4151～
4200
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 | 149,000円 | +9.4% | +30.8% | 0.34% | 50.88倍 | 6.78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 | 61,700円 | +51.5% | - | 0.32% | 11.47倍 | 4.23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 | 191,500円 | +6.1% | +12.8% | 2.40% | 10.24倍 | 1.26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 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.73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 | 392,000円 | +7.2% | +3.7% | 1.79% | 14.42倍 | 4.05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
