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 |
---|---|---|---|---|---|---|---|
2008/01/18 | 1,095 | 1,115 | 1,082.5 | 1,097.5 | -5 | -0.5% | 113,300 |
2008/01/17 | 1,082.5 | 1,102.5 | 1,082.5 | 1,102.5 | +20 | +1.8% | 60,000 |
2008/01/16 | 1,100 | 1,105 | 1,055 | 1,082.5 | -42.5 | -3.8% | 120,500 |
2008/01/15 | 1,152.5 | 1,155 | 1,125 | 1,125 | -25 | -2.2% | 145,100 |
2008/01/11 | 1,142.5 | 1,157.5 | 1,142.5 | 1,150 | ±0 | ±0% | 55,600 |
2008/01/10 | 1,162.5 | 1,162.5 | 1,145 | 1,150 | -7.5 | -0.6% | 72,600 |
2008/01/09 | 1,160 | 1,162.5 | 1,150 | 1,157.5 | ±0 | ±0% | 90,300 |
2008/01/08 | 1,145 | 1,165 | 1,137.5 | 1,157.5 | +22.5 | +2% | 93,400 |
2008/01/07 | 1,142.5 | 1,142.5 | 1,130 | 1,135 | +10 | +0.9% | 66,600 |
2008/01/04 | 1,130 | 1,142.5 | 1,110 | 1,125 | ±0 | ±0% | 90,100 |
2007/12/28 | 1,145 | 1,145 | 1,120 | 1,125 | -7.5 | -0.7% | 21,600 |
2007/12/27 | 1,132.5 | 1,140 | 1,127.5 | 1,132.5 | +7.5 | +0.7% | 26,600 |
2007/12/26 | 1,100 | 1,125 | 1,097.5 | 1,125 | +27.5 | +2.5% | 35,600 |
2007/12/25 | 1,110 | 1,112.5 | 1,092.5 | 1,097.5 | -15 | -1.3% | 38,500 |
2007/12/21 | 1,100 | 1,115 | 1,100 | 1,112.5 | -5 | -0.4% | 33,400 |
2007/12/20 | 1,130 | 1,132.5 | 1,105 | 1,117.5 | -12.5 | -1.1% | 41,500 |
2007/12/19 | 1,140 | 1,142.5 | 1,125 | 1,130 | -10 | -0.9% | 37,500 |
2007/12/18 | 1,107.5 | 1,150 | 1,107.5 | 1,140 | -7.5 | -0.7% | 74,600 |
2007/12/17 | 1,177.5 | 1,177.5 | 1,145 | 1,147.5 | -30 | -2.5% | 61,000 |
2007/12/14 | 1,170 | 1,180 | 1,160 | 1,177.5 | +20 | +1.7% | 165,300 |
2007/12/13 | 1,157.5 | 1,165 | 1,152.5 | 1,157.5 | ±0 | ±0% | 87,700 |
2007/12/12 | 1,152.5 | 1,157.5 | 1,140 | 1,157.5 | +12.5 | +1.1% | 67,900 |
2007/12/11 | 1,145 | 1,150 | 1,140 | 1,145 | ±0 | ±0% | 25,800 |
2007/12/10 | 1,142.5 | 1,150 | 1,137.5 | 1,145 | -2.5 | -0.2% | 38,500 |
2007/12/07 | 1,150 | 1,160 | 1,140 | 1,147.5 | -2.5 | -0.2% | 86,600 |
2007/12/06 | 1,130 | 1,150 | 1,122.5 | 1,150 | +20 | +1.8% | 92,300 |
2007/12/05 | 1,125 | 1,130 | 1,115 | 1,130 | +2.5 | +0.2% | 35,800 |
2007/12/04 | 1,132.5 | 1,132.5 | 1,120 | 1,127.5 | -2.5 | -0.2% | 41,200 |
2007/12/03 | 1,120 | 1,132.5 | 1,112.5 | 1,130 | +10 | +0.9% | 89,400 |
2007/11/30 | 1,107.5 | 1,120 | 1,102.5 | 1,120 | +12.5 | +1.1% | 72,100 |
2007/11/29 | 1,100 | 1,110 | 1,097.5 | 1,107.5 | ±0 | ±0% | 49,700 |
2007/11/28 | 1,092.5 | 1,110 | 1,087.5 | 1,107.5 | -5 | -0.4% | 68,200 |
2007/11/27 | 1,085 | 1,112.5 | 1,082.5 | 1,112.5 | +10 | +0.9% | 34,900 |
2007/11/26 | 1,095 | 1,115 | 1,095 | 1,102.5 | -12.5 | -1.1% | 50,500 |
2007/11/22 | 1,070 | 1,125 | 1,070 | 1,115 | +45 | +4.2% | 123,000 |
2007/11/21 | 1,077.5 | 1,080 | 1,067.5 | 1,070 | -2.5 | -0.2% | 35,000 |
2007/11/20 | 1,075 | 1,077.5 | 1,055 | 1,072.5 | -17.5 | -1.6% | 39,100 |
2007/11/19 | 1,075 | 1,090 | 1,075 | 1,090 | +2.5 | +0.2% | 29,900 |
2007/11/16 | 1,105 | 1,105 | 1,085 | 1,087.5 | -22.5 | -2% | 44,900 |
2007/11/15 | 1,125 | 1,125 | 1,095 | 1,110 | -15 | -1.3% | 133,400 |
2007/11/14 | 1,072.5 | 1,125 | 1,070 | 1,125 | +50 | +4.7% | 229,000 |
2007/11/13 | 1,042.5 | 1,075 | 1,037.5 | 1,075 | +32.5 | +3.1% | 64,800 |
2007/11/12 | 1,032.5 | 1,042.5 | 1,012.5 | 1,042.5 | +30 | +3% | 102,000 |
2007/11/09 | 1,020 | 1,030 | 1,012.5 | 1,012.5 | -7.5 | -0.7% | 35,900 |
2007/11/08 | 1,027.5 | 1,035 | 1,015 | 1,020 | -20 | -1.9% | 51,500 |
2007/11/07 | 1,052.5 | 1,055 | 1,025 | 1,040 | -22.5 | -2.1% | 60,700 |
2007/11/06 | 1,050 | 1,062.5 | 1,047.5 | 1,062.5 | ±0 | ±0% | 87,200 |
2007/11/05 | 1,092.5 | 1,092.5 | 1,062.5 | 1,062.5 | -35 | -3.2% | 71,400 |
2007/11/02 | 1,090 | 1,100 | 1,085 | 1,097.5 | -2.5 | -0.2% | 62,200 |
2007/11/01 | 1,080 | 1,100 | 1,077.5 | 1,100 | +20 | +1.9% | 102,600 |
4251~
4300
件表示中 / 6965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 | 148,000円 | +9.4% | +30.8% | 0.34% | 50.55倍 | 6.73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 |
コジマ | 104,200円 | +3.3% | +18.5% | 1.73% | 15.64倍 | 1.19倍 |
|
郊外型家電量販。経営不振で12年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
クオールHD | 192,800円 | +6.1% | +12.8% | 2.39% | 10.34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 | 178,200円 | +5.1% | -6.8% | 1.12% | 19.84倍 | 1.80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 |
ギフトHD | 358,000円 | +26.4% | +21.8% | 0.61% | 32.55倍 | 8.55倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム