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 |
|---|---|---|---|---|---|---|---|
| 2008/05/13 | 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 |
| 2008/04/11 | 916.5 | 916.5 | 880 | 894.5 | +23 | +2.6% | 220,600 |
| 2008/04/10 | 917.5 | 922.5 | 854 | 871.5 | -59.5 | -6.4% | 336,100 |
| 2008/04/09 | 960 | 963 | 930 | 931 | -24 | -2.5% | 113,400 |
| 2008/04/08 | 995 | 996 | 952.5 | 955 | -50 | -5% | 150,900 |
| 2008/04/07 | 995 | 1,007.5 | 993 | 1,005 | +12.5 | +1.3% | 46,000 |
| 2008/04/04 | 1,005 | 1,005 | 991 | 992.5 | -12.5 | -1.2% | 53,400 |
| 2008/04/03 | 1,002.5 | 1,007.5 | 997.5 | 1,005 | +2.5 | +0.2% | 50,000 |
| 2008/04/02 | 1,015 | 1,017.5 | 1,000 | 1,002.5 | -5 | -0.5% | 24,400 |
| 2008/04/01 | 1,010 | 1,010 | 997 | 1,007.5 | -5 | -0.5% | 21,200 |
| 2008/03/31 | 1,010 | 1,012.5 | 995 | 1,012.5 | -5 | -0.5% | 37,800 |
| 2008/03/28 | 1,005 | 1,017.5 | 991 | 1,017.5 | +17.5 | +1.8% | 44,700 |
| 2008/03/27 | 1,012.5 | 1,015 | 1,000 | 1,000 | -15 | -1.5% | 32,200 |
| 2008/03/26 | 999.5 | 1,015 | 996 | 1,015 | +15 | +1.5% | 29,300 |
| 2008/03/25 | 1,010 | 1,012.5 | 990.5 | 1,000 | +7.5 | +0.8% | 39,400 |
| 2008/03/24 | 1,027.5 | 1,035 | 992.5 | 992.5 | -47.5 | -4.6% | 54,700 |
| 2008/03/21 | 1,005 | 1,040 | 998 | 1,040 | +46.5 | +4.7% | 80,000 |
| 2008/03/19 | 954.5 | 993.5 | 953 | 993.5 | +43.5 | +4.6% | 55,000 |
| 2008/03/18 | 939.5 | 954 | 939.5 | 950 | -6 | -0.6% | 63,200 |
| 2008/03/17 | 975 | 975 | 945.5 | 956 | -21 | -2.1% | 45,100 |
| 2008/03/14 | 955 | 991.5 | 952.5 | 977 | -4.5 | -0.5% | 68,900 |
| 2008/03/13 | 995 | 1,007.5 | 980 | 981.5 | -33.5 | -3.3% | 135,900 |
| 2008/03/12 | 1,050 | 1,055 | 1,005 | 1,015 | -5 | -0.5% | 93,700 |
| 2008/03/11 | 995 | 1,025 | 976.5 | 1,020 | +15 | +1.5% | 97,300 |
| 2008/03/10 | 1,050 | 1,050 | 1,000 | 1,005 | -50 | -4.7% | 130,100 |
| 2008/03/07 | 1,065 | 1,067.5 | 1,050 | 1,055 | -22.5 | -2.1% | 104,400 |
| 2008/03/06 | 1,077.5 | 1,095 | 1,070 | 1,077.5 | +7.5 | +0.7% | 74,600 |
| 2008/03/05 | 1,067.5 | 1,092.5 | 1,067.5 | 1,070 | +7.5 | +0.7% | 96,000 |
| 2008/03/04 | 1,065 | 1,067.5 | 1,052.5 | 1,062.5 | ±0 | ±0% | 111,600 |
| 2008/03/03 | 1,050 | 1,082.5 | 1,042.5 | 1,062.5 | -67.5 | -6% | 208,900 |
| 2008/02/29 | 1,165 | 1,167.5 | 1,120 | 1,130 | -40 | -3.4% | 145,800 |
| 2008/02/28 | 1,205 | 1,205 | 1,165 | 1,170 | -35 | -2.9% | 98,200 |
4201～
4250
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 | 61,500円 | +51.5% | - | 0.33% | 11.43倍 | 4.22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 | 193,900円 | +6.1% | +12.8% | 2.37% | 10.37倍 | 1.27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 | 394,500円 | +7.2% | +3.7% | 1.77% | 14.51倍 | 4.08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
