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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2007/10/31 | 1,070 | 1,080 | 1,065 | 1,080 | +7.5 | +0.7% | 91,700 |
| 2007/10/30 | 1,060 | 1,075 | 1,057.5 | 1,072.5 | ±0 | ±0% | 60,000 |
| 2007/10/29 | 1,057.5 | 1,072.5 | 1,052.5 | 1,072.5 | +2.5 | +0.2% | 117,400 |
| 2007/10/26 | 1,065 | 1,070 | 1,057.5 | 1,070 | ±0 | ±0% | 22,300 |
| 2007/10/25 | 1,070 | 1,072.5 | 1,062.5 | 1,070 | +15 | +1.4% | 49,700 |
| 2007/10/24 | 1,077.5 | 1,077.5 | 1,055 | 1,055 | -22.5 | -2.1% | 80,400 |
| 2007/10/23 | 1,052.5 | 1,080 | 1,047.5 | 1,077.5 | +25 | +2.4% | 66,900 |
| 2007/10/22 | 1,015 | 1,060 | 1,012.5 | 1,052.5 | +2.5 | +0.2% | 57,400 |
| 2007/10/19 | 1,052.5 | 1,055 | 1,047.5 | 1,050 | -17.5 | -1.6% | 61,100 |
| 2007/10/18 | 1,065 | 1,070 | 1,060 | 1,067.5 | -2.5 | -0.2% | 48,500 |
| 2007/10/17 | 1,072.5 | 1,075 | 1,062.5 | 1,070 | -2.5 | -0.2% | 68,500 |
| 2007/10/16 | 1,075 | 1,080 | 1,067.5 | 1,072.5 | ±0 | ±0% | 76,200 |
| 2007/10/15 | 1,072.5 | 1,085 | 1,070 | 1,072.5 | +7.5 | +0.7% | 130,500 |
| 2007/10/12 | 1,067.5 | 1,070 | 1,062.5 | 1,065 | +5 | +0.5% | 95,800 |
| 2007/10/11 | 1,047.5 | 1,065 | 1,045 | 1,060 | +15 | +1.4% | 130,400 |
| 2007/10/10 | 1,015 | 1,045 | 1,012.5 | 1,045 | +32.5 | +3.2% | 138,900 |
| 2007/10/09 | 1,010 | 1,015 | 1,007.5 | 1,012.5 | +7.5 | +0.7% | 44,400 |
| 2007/10/05 | 1,000 | 1,010 | 999 | 1,005 | +5 | +0.5% | 69,400 |
| 2007/10/04 | 1,010 | 1,010 | 999.5 | 1,000 | -12.5 | -1.2% | 50,200 |
| 2007/10/03 | 1,015 | 1,015 | 1,007.5 | 1,012.5 | -2.5 | -0.2% | 48,800 |
| 2007/10/02 | 970 | 1,022.5 | 970 | 1,015 | +47.5 | +4.9% | 251,800 |
| 2007/10/01 | 963.5 | 970 | 963.5 | 967.5 | -3.5 | -0.4% | 51,500 |
| 2007/09/28 | 970.5 | 971 | 956 | 971 | -6 | -0.6% | 65,800 |
4301～
4350
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 | 147,200円 | +9.4% | +30.8% | 0.34% | 50.27倍 | 6.70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 | 59,300円 | +51.5% | - | 0.34% | 11.02倍 | 4.07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 | 189,200円 | +6.1% | +12.8% | 2.43% | 10.12倍 | 1.24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
