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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 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 |
| 2006/04/26 | 1,052.5 | 1,057.5 | 1,042.5 | 1,042.5 | -7.5 | -0.7% | 165,400 |
| 2006/04/25 | 1,050 | 1,055 | 1,045 | 1,050 | +2.5 | +0.2% | 121,100 |
| 2006/04/24 | 1,062.5 | 1,062.5 | 1,047.5 | 1,047.5 | -7.5 | -0.7% | 126,300 |
| 2006/04/21 | 1,055 | 1,057.5 | 1,047.5 | 1,055 | +5 | +0.5% | 91,500 |
| 2006/04/20 | 1,057.5 | 1,062.5 | 1,050 | 1,050 | -5 | -0.5% | 111,700 |
| 2006/04/19 | 1,055 | 1,060 | 1,055 | 1,055 | +2.5 | +0.2% | 63,400 |
| 2006/04/18 | 1,050 | 1,055 | 1,047.5 | 1,052.5 | +5 | +0.5% | 96,600 |
| 2006/04/17 | 1,065 | 1,067.5 | 1,047.5 | 1,047.5 | -10 | -0.9% | 172,000 |
| 2006/04/14 | 1,062.5 | 1,062.5 | 1,057.5 | 1,057.5 | ±0 | ±0% | 59,900 |
| 2006/04/13 | 1,067.5 | 1,067.5 | 1,057.5 | 1,057.5 | -5 | -0.5% | 118,600 |
| 2006/04/12 | 1,067.5 | 1,067.5 | 1,062.5 | 1,062.5 | ±0 | ±0% | 81,300 |
| 2006/04/11 | 1,070 | 1,070 | 1,062.5 | 1,062.5 | -5 | -0.5% | 76,200 |
| 2006/04/10 | 1,070 | 1,070 | 1,062.5 | 1,067.5 | +5 | +0.5% | 80,100 |
| 2006/04/07 | 1,065 | 1,067.5 | 1,057.5 | 1,062.5 | +7.5 | +0.7% | 77,600 |
| 2006/04/06 | 1,062.5 | 1,067.5 | 1,055 | 1,055 | -5 | -0.5% | 110,800 |
| 2006/04/05 | 1,065 | 1,080 | 1,060 | 1,060 | -5 | -0.5% | 146,200 |
| 2006/04/04 | 1,067.5 | 1,067.5 | 1,052.5 | 1,065 | -20 | -1.8% | 236,900 |
| 2006/04/03 | 1,075 | 1,085 | 1,072.5 | 1,085 | +15 | +1.4% | 97,600 |
| 2006/03/31 | 1,080 | 1,082.5 | 1,070 | 1,070 | -7.5 | -0.7% | 111,000 |
| 2006/03/30 | 1,075 | 1,080 | 1,067.5 | 1,077.5 | +7.5 | +0.7% | 101,800 |
| 2006/03/29 | 1,065 | 1,075 | 1,062.5 | 1,070 | +10 | +0.9% | 88,900 |
| 2006/03/28 | 1,072.5 | 1,072.5 | 1,055 | 1,060 | -12.5 | -1.2% | 77,000 |
| 2006/03/27 | 1,057.5 | 1,072.5 | 1,052.5 | 1,072.5 | +27.5 | +2.6% | 143,400 |
| 2006/03/24 | 1,035 | 1,045 | 1,035 | 1,045 | +15 | +1.5% | 132,200 |
| 2006/03/23 | 1,030 | 1,032.5 | 1,027.5 | 1,030 | +5 | +0.5% | 71,500 |
| 2006/03/22 | 1,027.5 | 1,027.5 | 1,020 | 1,025 | ±0 | ±0% | 66,700 |
| 2006/03/20 | 1,015 | 1,025 | 1,012.5 | 1,025 | +12.5 | +1.2% | 107,300 |
| 2006/03/17 | 1,015 | 1,015 | 1,007.5 | 1,012.5 | +2.5 | +0.2% | 68,900 |
| 2006/03/16 | 1,010 | 1,015 | 1,005 | 1,010 | +2.5 | +0.2% | 79,500 |
| 2006/03/15 | 1,017.5 | 1,020 | 1,000 | 1,007.5 | -7.5 | -0.7% | 252,200 |
| 2006/03/14 | 1,020 | 1,020 | 999.5 | 1,015 | +12.5 | +1.2% | 444,500 |
| 2006/03/13 | 1,035 | 1,040 | 994 | 1,002.5 | -22.5 | -2.2% | 730,900 |
| 2006/03/10 | 1,045 | 1,055 | 1,015 | 1,025 | -20 | -1.9% | 280,700 |
| 2006/03/09 | 1,062.5 | 1,065 | 1,042.5 | 1,045 | ±0 | ±0% | 101,300 |
| 2006/03/08 | 1,057.5 | 1,065 | 1,045 | 1,045 | -12.5 | -1.2% | 111,600 |
| 2006/03/07 | 1,070 | 1,072.5 | 1,057.5 | 1,057.5 | -12.5 | -1.2% | 52,800 |
| 2006/03/06 | 1,072.5 | 1,075 | 1,057.5 | 1,070 | +7.5 | +0.7% | 58,400 |
| 2006/03/03 | 1,060 | 1,087.5 | 1,052.5 | 1,062.5 | -2.5 | -0.2% | 144,800 |
| 2006/03/02 | 1,090 | 1,092.5 | 1,055 | 1,065 | -25 | -2.3% | 191,400 |
| 2006/03/01 | 1,097.5 | 1,097.5 | 1,090 | 1,090 | -7.5 | -0.7% | 53,400 |
| 2006/02/28 | 1,102.5 | 1,105 | 1,095 | 1,097.5 | -7.5 | -0.7% | 40,200 |
| 2006/02/27 | 1,100 | 1,117.5 | 1,097.5 | 1,105 | +7.5 | +0.7% | 80,300 |
| 2006/02/24 | 1,105 | 1,105 | 1,095 | 1,097.5 | -15 | -1.3% | 57,900 |
| 2006/02/23 | 1,095 | 1,117.5 | 1,085 | 1,112.5 | +25 | +2.3% | 104,400 |
| 2006/02/22 | 1,060 | 1,092.5 | 1,055 | 1,087.5 | +30 | +2.8% | 79,100 |
| 2006/02/21 | 1,037.5 | 1,065 | 1,027.5 | 1,057.5 | +15 | +1.4% | 82,300 |
4651～
4700
件表示中 / 6945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 | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 |
| 近鉄百 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87倍 | 1.98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 |
| ゲオＨＤ | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| ギフトＨＤ | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25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 |
| カワチ薬品 | 277,500円 | +1.5% | +4.3% | 2.88% | 12.65倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
