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 |
|---|---|---|---|---|---|---|---|
| 2006/07/10 | 892.5 | 906 | 886.5 | 897 | ±0 | ±0% | 75,900 |
| 2006/07/07 | 892.5 | 905 | 892.5 | 897 | +4.5 | +0.5% | 55,400 |
| 2006/07/06 | 904 | 904.5 | 890 | 892.5 | -12 | -1.3% | 87,600 |
| 2006/07/05 | 900 | 905 | 896.5 | 904.5 | +3.5 | +0.4% | 73,200 |
| 2006/07/04 | 905 | 911 | 897.5 | 901 | -5.5 | -0.6% | 90,700 |
| 2006/07/03 | 902 | 910.5 | 902 | 906.5 | +4.5 | +0.5% | 43,300 |
| 2006/06/30 | 902.5 | 910 | 900.5 | 902 | -1 | -0.1% | 41,300 |
| 2006/06/29 | 910 | 912 | 902 | 903 | -9.5 | -1% | 32,600 |
| 2006/06/28 | 910 | 913.5 | 908.5 | 912.5 | -1 | -0.1% | 26,700 |
| 2006/06/27 | 913 | 917.5 | 906 | 913.5 | -1 | -0.1% | 26,800 |
| 2006/06/26 | 915 | 920 | 912 | 914.5 | -8.5 | -0.9% | 30,800 |
| 2006/06/23 | 930 | 930 | 920.5 | 923 | -9 | -1% | 30,400 |
| 2006/06/22 | 920 | 932 | 920 | 932 | +2 | +0.2% | 61,900 |
| 2006/06/21 | 940 | 941 | 926 | 930 | -10 | -1.1% | 56,200 |
| 2006/06/20 | 935 | 945 | 934 | 940 | +6 | +0.6% | 44,100 |
| 2006/06/19 | 930.5 | 945 | 930 | 934 | -0.5 | -0.1% | 35,100 |
| 2006/06/16 | 925 | 947 | 925 | 934.5 | +16 | +1.7% | 87,600 |
| 2006/06/15 | 905.5 | 920 | 905 | 918.5 | +16 | +1.8% | 65,400 |
| 2006/06/14 | 900 | 907.5 | 887.5 | 902.5 | ±0 | ±0% | 65,000 |
| 2006/06/13 | 901 | 917.5 | 900 | 902.5 | +7 | +0.8% | 73,900 |
| 2006/06/12 | 865 | 900 | 865 | 895.5 | +33.5 | +3.9% | 69,900 |
| 2006/06/09 | 850 | 870.5 | 850 | 862 | +9.5 | +1.1% | 107,400 |
| 2006/06/08 | 857.5 | 865 | 851.5 | 852.5 | -8.5 | -1% | 132,100 |
| 2006/06/07 | 865 | 879 | 861 | 861 | -12 | -1.4% | 54,600 |
| 2006/06/06 | 880 | 880.5 | 862.5 | 873 | -8 | -0.9% | 59,200 |
| 2006/06/05 | 887.5 | 896 | 855 | 881 | -4 | -0.5% | 94,600 |
| 2006/06/02 | 875 | 902.5 | 842.5 | 885 | -1 | -0.1% | 227,000 |
| 2006/06/01 | 930.5 | 934 | 875.5 | 886 | -44.5 | -4.8% | 316,200 |
| 2006/05/31 | 950 | 954.5 | 925.5 | 930.5 | -29 | -3% | 161,700 |
| 2006/05/30 | 985 | 985 | 957 | 959.5 | -26 | -2.6% | 150,000 |
| 2006/05/29 | 1,000 | 1,005 | 980.5 | 985.5 | -22 | -2.2% | 203,600 |
| 2006/05/26 | 995 | 1,015 | 995 | 1,007.5 | -70 | -6.5% | 441,500 |
| 2006/05/25 | 1,070 | 1,082.5 | 1,065 | 1,077.5 | +10 | +0.9% | 306,900 |
| 2006/05/24 | 1,072.5 | 1,072.5 | 1,067.5 | 1,067.5 | -5 | -0.5% | 187,500 |
| 2006/05/23 | 1,065 | 1,075 | 1,057.5 | 1,072.5 | +7.5 | +0.7% | 256,000 |
| 2006/05/22 | 1,052.5 | 1,072.5 | 1,050 | 1,065 | +15 | +1.4% | 290,100 |
| 2006/05/19 | 1,050 | 1,050 | 1,045 | 1,050 | ±0 | ±0% | 78,000 |
| 2006/05/18 | 1,045 | 1,050 | 1,042.5 | 1,050 | +2.5 | +0.2% | 88,700 |
| 2006/05/17 | 1,050 | 1,052.5 | 1,045 | 1,047.5 | -2.5 | -0.2% | 146,000 |
| 2006/05/16 | 1,055 | 1,057.5 | 1,045 | 1,050 | ±0 | ±0% | 153,200 |
| 2006/05/15 | 1,050 | 1,057.5 | 1,045 | 1,050 | ±0 | ±0% | 200,400 |
| 2006/05/12 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | -12.5 | -1.2% | 135,200 |
| 2006/05/11 | 1,065 | 1,065 | 1,060 | 1,062.5 | +2.5 | +0.2% | 80,900 |
| 2006/05/10 | 1,065 | 1,067.5 | 1,055 | 1,060 | -5 | -0.5% | 145,900 |
| 2006/05/09 | 1,072.5 | 1,072.5 | 1,065 | 1,065 | -2.5 | -0.2% | 92,800 |
| 2006/05/08 | 1,072.5 | 1,075 | 1,067.5 | 1,067.5 | +2.5 | +0.2% | 127,100 |
| 2006/05/02 | 1,060 | 1,065 | 1,055 | 1,065 | +10 | +0.9% | 73,300 |
| 2006/05/01 | 1,060 | 1,062.5 | 1,055 | 1,055 | -10 | -0.9% | 78,900 |
| 2006/04/28 | 1,050 | 1,065 | 1,050 | 1,065 | +15 | +1.4% | 78,900 |
| 2006/04/27 | 1,045 | 1,060 | 1,045 | 1,050 | +7.5 | +0.7% | 113,800 |
4651～
4700
件表示中 / 6991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% | 50.28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 | 4.08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
