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 |
|---|---|---|---|---|---|---|---|
| 2006/04/26 | 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 |
| 2006/02/20 | 1,052.5 | 1,060 | 1,040 | 1,042.5 | -17.5 | -1.7% | 125,800 |
| 2006/02/17 | 1,092.5 | 1,092.5 | 1,050 | 1,060 | -17.5 | -1.6% | 69,500 |
| 2006/02/16 | 1,070 | 1,090 | 1,055 | 1,077.5 | -2.5 | -0.2% | 74,900 |
| 2006/02/15 | 1,120 | 1,120 | 1,077.5 | 1,080 | -40 | -3.6% | 76,400 |
4701～
4750
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 | 148,500円 | +9.4% | +30.8% | 0.34% | 50.72倍 | 6.76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 | 59,200円 | +51.5% | - | 0.34% | 11.00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 | 189,000円 | +6.1% | +12.8% | 2.43% | 10.11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 | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15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
