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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,646 | 1,669 | 1,638 | 1,662 | +16 | +1% | 120,900 |
| 2023/11/13 | 1,620 | 1,652 | 1,619 | 1,646 | +16 | +1% | 155,200 |
| 2023/11/10 | 1,575 | 1,630 | 1,568 | 1,630 | +51 | +3.2% | 278,500 |
| 2023/11/09 | 1,589 | 1,589 | 1,562 | 1,579 | -11 | -0.7% | 90,900 |
| 2023/11/08 | 1,587 | 1,590 | 1,567 | 1,590 | +3 | +0.2% | 74,300 |
| 2023/11/07 | 1,580 | 1,593 | 1,577 | 1,587 | +4 | +0.3% | 70,400 |
| 2023/11/06 | 1,594 | 1,604 | 1,580 | 1,583 | -2 | -0.1% | 127,200 |
| 2023/11/02 | 1,587 | 1,592 | 1,568 | 1,585 | +3 | +0.2% | 104,100 |
| 2023/11/01 | 1,588 | 1,588 | 1,573 | 1,582 | -3 | -0.2% | 103,200 |
| 2023/10/31 | 1,555 | 1,585 | 1,545 | 1,585 | +33 | +2.1% | 149,600 |
| 2023/10/30 | 1,550 | 1,557 | 1,542 | 1,552 | +1 | +0.1% | 80,300 |
| 2023/10/27 | 1,550 | 1,551 | 1,537 | 1,551 | +4 | +0.3% | 76,100 |
| 2023/10/26 | 1,546 | 1,562 | 1,543 | 1,547 | -2 | -0.1% | 71,500 |
| 2023/10/25 | 1,550 | 1,558 | 1,541 | 1,549 | +10 | +0.6% | 73,700 |
| 2023/10/24 | 1,541 | 1,555 | 1,531 | 1,539 | ±0 | ±0% | 75,900 |
| 2023/10/23 | 1,538 | 1,547 | 1,535 | 1,539 | -4 | -0.3% | 81,700 |
| 2023/10/20 | 1,533 | 1,546 | 1,527 | 1,543 | +17 | +1.1% | 99,500 |
| 2023/10/19 | 1,521 | 1,539 | 1,520 | 1,526 | -9 | -0.6% | 61,700 |
| 2023/10/18 | 1,517 | 1,538 | 1,505 | 1,535 | +18 | +1.2% | 87,500 |
| 2023/10/17 | 1,498 | 1,518 | 1,498 | 1,517 | +26 | +1.7% | 78,200 |
| 2023/10/16 | 1,528 | 1,528 | 1,488 | 1,491 | -38 | -2.5% | 118,600 |
| 2023/10/13 | 1,522 | 1,536 | 1,513 | 1,529 | +7 | +0.5% | 145,300 |
| 2023/10/12 | 1,526 | 1,530 | 1,514 | 1,522 | -8 | -0.5% | 93,000 |
| 2023/10/11 | 1,523 | 1,533 | 1,517 | 1,530 | +12 | +0.8% | 125,300 |
| 2023/10/10 | 1,536 | 1,538 | 1,513 | 1,518 | -18 | -1.2% | 107,700 |
| 2023/10/06 | 1,529 | 1,543 | 1,524 | 1,536 | +10 | +0.7% | 123,400 |
| 2023/10/05 | 1,492 | 1,528 | 1,492 | 1,526 | +24 | +1.6% | 134,200 |
| 2023/10/04 | 1,481 | 1,510 | 1,474 | 1,502 | +7 | +0.5% | 169,400 |
| 2023/10/03 | 1,486 | 1,509 | 1,483 | 1,495 | +15 | +1% | 158,900 |
| 2023/10/02 | 1,526 | 1,530 | 1,480 | 1,480 | -45 | -3% | 253,500 |
| 2023/09/29 | 1,530 | 1,557 | 1,517 | 1,525 | +12 | +0.8% | 296,800 |
| 2023/09/28 | 1,510 | 1,527 | 1,504 | 1,513 | +7 | +0.5% | 753,800 |
| 2023/09/27 | 1,545 | 1,549 | 1,506 | 1,506 | -51 | -3.3% | 1,107,200 |
| 2023/09/26 | 1,570 | 1,573 | 1,557 | 1,557 | -12 | -0.8% | 245,400 |
| 2023/09/25 | 1,560 | 1,573 | 1,553 | 1,569 | -1 | -0.1% | 278,900 |
| 2023/09/22 | 1,567 | 1,581 | 1,562 | 1,570 | -2 | -0.1% | 170,300 |
| 2023/09/21 | 1,570 | 1,579 | 1,563 | 1,572 | +9 | +0.6% | 151,300 |
| 2023/09/20 | 1,566 | 1,571 | 1,558 | 1,563 | -15 | -1% | 173,100 |
| 2023/09/19 | 1,602 | 1,603 | 1,570 | 1,578 | -24 | -1.5% | 277,400 |
| 2023/09/15 | 1,613 | 1,615 | 1,597 | 1,602 | -10 | -0.6% | 226,000 |
| 2023/09/14 | 1,624 | 1,624 | 1,609 | 1,612 | -5 | -0.3% | 109,700 |
| 2023/09/13 | 1,630 | 1,630 | 1,613 | 1,617 | -8 | -0.5% | 99,800 |
| 2023/09/12 | 1,615 | 1,629 | 1,615 | 1,625 | +13 | +0.8% | 65,600 |
| 2023/09/11 | 1,612 | 1,617 | 1,600 | 1,612 | +8 | +0.5% | 87,900 |
| 2023/09/08 | 1,610 | 1,614 | 1,598 | 1,604 | -9 | -0.6% | 156,100 |
| 2023/09/07 | 1,620 | 1,626 | 1,608 | 1,613 | -8 | -0.5% | 136,400 |
| 2023/09/06 | 1,649 | 1,652 | 1,621 | 1,621 | -27 | -1.6% | 212,300 |
| 2023/09/05 | 1,644 | 1,652 | 1,639 | 1,648 | +11 | +0.7% | 100,700 |
| 2023/09/04 | 1,628 | 1,640 | 1,623 | 1,637 | +1 | +0.1% | 116,900 |
| 2023/09/01 | 1,638 | 1,640 | 1,625 | 1,636 | +3 | +0.2% | 102,100 |
401～
450
件表示中 / 6988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 | 151,000円 | +9.4% | +30.8% | 0.33% | 51.57倍 | 6.87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 |
| アルペン | 227,600円 | +6.0% | +68.3% | 2.20% | 19.85倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 89,200円 | +1.8% | +1.8% | 3.36% | 9.04倍 | 0.61倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| ゲンキＧＤＣ | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21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 |
| クオールＨＤ | 184,800円 | +6.1% | +12.8% | 2.49% | 9.88倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
