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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 967.5 | 968 | 943 | 946.5 | -23 | -2.4% | 375,800 |
| 2005/09/20 | 985 | 985 | 967.5 | 969.5 | -18.5 | -1.9% | 310,900 |
| 2005/09/16 | 990.5 | 992 | 985 | 988 | -2.5 | -0.3% | 171,800 |
| 2005/09/15 | 991.5 | 996.5 | 990.5 | 990.5 | -1 | -0.1% | 157,300 |
| 2005/09/14 | 1,002.5 | 1,002.5 | 990 | 991.5 | -11 | -1.1% | 289,900 |
| 2005/09/13 | 1,005 | 1,007.5 | 1,002.5 | 1,002.5 | -2.5 | -0.2% | 72,800 |
| 2005/09/12 | 1,005 | 1,007.5 | 1,002.5 | 1,005 | +5 | +0.5% | 73,000 |
| 2005/09/09 | 1,000 | 1,005 | 1,000 | 1,000 | -7.5 | -0.7% | 229,500 |
| 2005/09/08 | 1,010 | 1,012.5 | 1,005 | 1,007.5 | ±0 | ±0% | 113,200 |
| 2005/09/07 | 1,012.5 | 1,015 | 1,005 | 1,007.5 | -2.5 | -0.2% | 134,600 |
| 2005/09/06 | 1,010 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 107,800 |
| 2005/09/05 | 1,010 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 61,600 |
| 2005/09/02 | 1,017.5 | 1,022.5 | 1,010 | 1,010 | -5 | -0.5% | 86,100 |
| 2005/09/01 | 1,012.5 | 1,025 | 1,012.5 | 1,015 | +5 | +0.5% | 93,600 |
| 2005/08/31 | 1,005 | 1,015 | 1,005 | 1,010 | +5 | +0.5% | 137,200 |
| 2005/08/30 | 1,020 | 1,020 | 1,002.5 | 1,005 | -15 | -1.5% | 183,000 |
| 2005/08/29 | 1,027.5 | 1,030 | 1,017.5 | 1,020 | -12.5 | -1.2% | 128,100 |
| 2005/08/26 | 1,035 | 1,037.5 | 1,027.5 | 1,032.5 | -2.5 | -0.2% | 74,000 |
| 2005/08/25 | 1,040 | 1,040 | 1,030 | 1,035 | -5 | -0.5% | 61,000 |
| 2005/08/24 | 1,042.5 | 1,045 | 1,035 | 1,040 | ±0 | ±0% | 77,700 |
| 2005/08/23 | 1,042.5 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 73,900 |
| 2005/08/22 | 1,040 | 1,045 | 1,030 | 1,040 | +5 | +0.5% | 66,500 |
| 2005/08/19 | 1,052.5 | 1,057.5 | 1,032.5 | 1,035 | -15 | -1.4% | 157,900 |
| 2005/08/18 | 1,075 | 1,075 | 1,050 | 1,050 | -15 | -1.4% | 80,300 |
| 2005/08/17 | 1,067.5 | 1,075 | 1,065 | 1,065 | -2.5 | -0.2% | 80,700 |
| 2005/08/16 | 1,070 | 1,077.5 | 1,067.5 | 1,067.5 | +2.5 | +0.2% | 47,300 |
| 2005/08/15 | 1,080 | 1,080 | 1,065 | 1,065 | -10 | -0.9% | 64,800 |
| 2005/08/12 | 1,080 | 1,082.5 | 1,072.5 | 1,075 | -5 | -0.5% | 96,900 |
| 2005/08/11 | 1,075 | 1,080 | 1,075 | 1,080 | +7.5 | +0.7% | 71,200 |
| 2005/08/10 | 1,055 | 1,072.5 | 1,055 | 1,072.5 | +10 | +0.9% | 58,100 |
| 2005/08/09 | 1,045 | 1,067.5 | 1,045 | 1,062.5 | +20 | +1.9% | 43,200 |
| 2005/08/08 | 1,040 | 1,045 | 1,027.5 | 1,042.5 | -5 | -0.5% | 70,600 |
| 2005/08/05 | 1,065 | 1,067.5 | 1,045 | 1,047.5 | -20 | -1.9% | 78,700 |
| 2005/08/04 | 1,075 | 1,080 | 1,065 | 1,067.5 | -5 | -0.5% | 103,100 |
| 2005/08/03 | 1,075 | 1,080 | 1,067.5 | 1,072.5 | +10 | +0.9% | 121,400 |
| 2005/08/02 | 1,070 | 1,070 | 1,060 | 1,062.5 | +5 | +0.5% | 82,300 |
| 2005/08/01 | 1,057.5 | 1,070 | 1,055 | 1,057.5 | +7.5 | +0.7% | 87,700 |
| 2005/07/29 | 1,047.5 | 1,060 | 1,045 | 1,050 | +2.5 | +0.2% | 100,200 |
| 2005/07/28 | 1,050 | 1,057.5 | 1,040 | 1,047.5 | -10 | -0.9% | 131,300 |
| 2005/07/27 | 1,030 | 1,062.5 | 1,030 | 1,057.5 | +30 | +2.9% | 174,800 |
| 2005/07/26 | 1,062.5 | 1,062.5 | 1,025 | 1,027.5 | -37.5 | -3.5% | 284,900 |
| 2005/07/25 | 1,097.5 | 1,097.5 | 1,065 | 1,065 | -32.5 | -3% | 203,500 |
| 2005/07/22 | 1,102.5 | 1,102.5 | 1,097.5 | 1,097.5 | -2.5 | -0.2% | 89,900 |
| 2005/07/21 | 1,102.5 | 1,105 | 1,100 | 1,100 | ±0 | ±0% | 96,800 |
| 2005/07/20 | 1,105 | 1,107.5 | 1,100 | 1,100 | -5 | -0.5% | 95,900 |
| 2005/07/19 | 1,110 | 1,112.5 | 1,105 | 1,105 | ±0 | ±0% | 187,400 |
| 2005/07/15 | 1,110 | 1,110 | 1,105 | 1,105 | -2.5 | -0.2% | 177,100 |
| 2005/07/14 | 1,130 | 1,130 | 1,105 | 1,107.5 | -25 | -2.2% | 264,600 |
| 2005/07/13 | 1,155 | 1,155 | 1,120 | 1,132.5 | -17.5 | -1.5% | 232,400 |
| 2005/07/12 | 1,175 | 1,177.5 | 1,150 | 1,150 | -25 | -2.1% | 213,400 |
4801～
4850
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
