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 |
|---|---|---|---|---|---|---|---|
| 2008/06/25 | 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 |
| 2008/05/13 | 998 | 1,007.5 | 998 | 1,007.5 | +10 | +1% | 61,800 |
| 2008/05/12 | 998 | 998 | 987.5 | 997.5 | +11 | +1.1% | 85,500 |
| 2008/05/09 | 991 | 995 | 985 | 986.5 | -3.5 | -0.4% | 102,600 |
| 2008/05/08 | 997.5 | 997.5 | 987 | 990 | -2 | -0.2% | 91,100 |
| 2008/05/07 | 1,000 | 1,012.5 | 985.5 | 992 | -6 | -0.6% | 162,300 |
| 2008/05/02 | 994 | 999.5 | 985 | 998 | +20 | +2% | 95,300 |
| 2008/05/01 | 991.5 | 999.5 | 973 | 978 | -13.5 | -1.4% | 151,900 |
| 2008/04/30 | 988 | 1,002.5 | 985 | 991.5 | +6.5 | +0.7% | 213,000 |
| 2008/04/28 | 986.5 | 994.5 | 985 | 985 | -0.5 | -0.1% | 94,100 |
| 2008/04/25 | 969.5 | 987 | 969 | 985.5 | +21.5 | +2.2% | 106,300 |
| 2008/04/24 | 972 | 973.5 | 962 | 964 | +2 | +0.2% | 163,900 |
| 2008/04/23 | 959 | 972 | 959 | 962 | +4 | +0.4% | 106,600 |
| 2008/04/22 | 967.5 | 970 | 947 | 958 | -9.5 | -1% | 198,800 |
| 2008/04/21 | 954.5 | 968 | 953.5 | 967.5 | +17.5 | +1.8% | 97,300 |
| 2008/04/18 | 953 | 959.5 | 938 | 950 | -3 | -0.3% | 165,900 |
| 2008/04/17 | 956 | 965 | 949 | 953 | -0.5 | -0.1% | 121,500 |
| 2008/04/16 | 948 | 956 | 936 | 953.5 | +11.5 | +1.2% | 128,700 |
| 2008/04/15 | 897.5 | 942 | 891.5 | 942 | +45.5 | +5.1% | 152,100 |
| 2008/04/14 | 909.5 | 909.5 | 887 | 896.5 | +2 | +0.2% | 162,700 |
4201～
4250
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 | 160,500円 | +9.4% | +30.8% | 0.31% | 54.81倍 | 7.31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 | 212,200円 | +6.1% | +12.8% | 2.17% | 11.36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 | 265,900円 | +10.0% | +12.6% | 1.61% | 21.70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 | 193,600円 | +5.1% | -6.8% | 1.03% | 21.72倍 | 1.97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 | 286,500円 | +4.5% | +7.3% | 1.54% | 11.77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
