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 |
|---|---|---|---|---|---|---|---|
| 2008/01/31 | 1,237.5 | 1,255 | 1,230 | 1,255 | +25 | +2% | 188,900 |
| 2008/01/30 | 1,240 | 1,257.5 | 1,230 | 1,230 | ±0 | ±0% | 274,600 |
| 2008/01/29 | 1,240 | 1,245 | 1,215 | 1,230 | -2.5 | -0.2% | 205,700 |
| 2008/01/28 | 1,205 | 1,237.5 | 1,200 | 1,232.5 | +27.5 | +2.3% | 234,400 |
| 2008/01/25 | 1,195 | 1,205 | 1,180 | 1,205 | +30 | +2.6% | 312,800 |
| 2008/01/24 | 1,142.5 | 1,180 | 1,137.5 | 1,175 | +45 | +4% | 303,800 |
| 2008/01/23 | 1,060 | 1,130 | 1,060 | 1,130 | +90 | +8.7% | 202,500 |
| 2008/01/22 | 1,085 | 1,090 | 1,037.5 | 1,040 | -55 | -5% | 214,500 |
| 2008/01/21 | 1,102.5 | 1,105 | 1,087.5 | 1,095 | -2.5 | -0.2% | 128,100 |
| 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 |
4301～
4350
件表示中 / 7024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 | 160,600円 | +9.4% | +30.8% | 0.31% | 54.85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 | 211,400円 | +6.1% | +12.8% | 2.18% | 11.32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 | 265,100円 | +10.0% | +12.6% | 1.62% | 21.63倍 | 3.33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 | 193,200円 | +5.1% | -6.8% | 1.04% | 21.68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 | 285,700円 | +4.5% | +7.3% | 1.54% | 11.74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
