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 |
|---|---|---|---|---|---|---|---|
| 2006/04/03 | 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 |
| 2006/02/14 | 1,065 | 1,125 | 1,055 | 1,120 | +55 | +5.2% | 151,400 |
| 2006/02/13 | 1,110 | 1,110 | 1,050 | 1,065 | -32.5 | -3% | 93,900 |
| 2006/02/10 | 1,125 | 1,127.5 | 1,097.5 | 1,097.5 | -22.5 | -2% | 185,800 |
| 2006/02/09 | 1,105 | 1,122.5 | 1,102.5 | 1,120 | +17.5 | +1.6% | 135,600 |
| 2006/02/08 | 1,107.5 | 1,110 | 1,100 | 1,102.5 | -5 | -0.5% | 109,400 |
| 2006/02/07 | 1,100 | 1,110 | 1,100 | 1,107.5 | +10 | +0.9% | 132,000 |
| 2006/02/06 | 1,100 | 1,100 | 1,090 | 1,097.5 | +15 | +1.4% | 90,000 |
| 2006/02/03 | 1,077.5 | 1,082.5 | 1,070 | 1,082.5 | -2.5 | -0.2% | 84,200 |
| 2006/02/02 | 1,085 | 1,095 | 1,075 | 1,085 | -2.5 | -0.2% | 141,100 |
| 2006/02/01 | 1,095 | 1,105 | 1,085 | 1,087.5 | -12.5 | -1.1% | 167,800 |
| 2006/01/31 | 1,100 | 1,102.5 | 1,097.5 | 1,100 | ±0 | ±0% | 122,000 |
| 2006/01/30 | 1,107.5 | 1,107.5 | 1,097.5 | 1,100 | -7.5 | -0.7% | 159,300 |
| 2006/01/27 | 1,107.5 | 1,110 | 1,077.5 | 1,107.5 | ±0 | ±0% | 306,500 |
| 2006/01/26 | 1,095 | 1,110 | 1,090 | 1,107.5 | +17.5 | +1.6% | 252,400 |
| 2006/01/25 | 1,075 | 1,097.5 | 1,062.5 | 1,090 | +40 | +3.8% | 359,000 |
| 2006/01/24 | 1,032.5 | 1,060 | 1,027.5 | 1,050 | +17.5 | +1.7% | 241,000 |
| 2006/01/23 | 1,040 | 1,047.5 | 1,030 | 1,032.5 | -27.5 | -2.6% | 122,600 |
4751～
4800
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
