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 |
|---|---|---|---|---|---|---|---|
| 2005/11/30 | 1,087.5 | 1,090 | 1,060 | 1,070 | -22.5 | -2.1% | 334,500 |
| 2005/11/29 | 1,097.5 | 1,102.5 | 1,090 | 1,092.5 | -5 | -0.5% | 104,100 |
| 2005/11/28 | 1,102.5 | 1,112.5 | 1,095 | 1,097.5 | -5 | -0.5% | 62,800 |
| 2005/11/25 | 1,107.5 | 1,110 | 1,087.5 | 1,102.5 | -17.5 | -1.6% | 97,600 |
| 2005/11/24 | 1,140 | 1,145 | 1,120 | 1,120 | ±0 | ±0% | 167,100 |
| 2005/11/22 | 1,090 | 1,120 | 1,090 | 1,120 | +30 | +2.8% | 144,600 |
| 2005/11/21 | 1,100 | 1,100 | 1,085 | 1,090 | -5 | -0.5% | 112,400 |
| 2005/11/18 | 1,082.5 | 1,100 | 1,075 | 1,095 | +5 | +0.5% | 164,400 |
| 2005/11/17 | 1,100 | 1,100 | 1,082.5 | 1,090 | -15 | -1.4% | 98,000 |
| 2005/11/16 | 1,100 | 1,110 | 1,100 | 1,105 | -7.5 | -0.7% | 101,100 |
| 2005/11/15 | 1,107.5 | 1,122.5 | 1,105 | 1,112.5 | ±0 | ±0% | 148,300 |
| 2005/11/14 | 1,160 | 1,165 | 1,112.5 | 1,112.5 | -50 | -4.3% | 211,200 |
| 2005/11/11 | 1,175 | 1,175 | 1,152.5 | 1,162.5 | -12.5 | -1.1% | 82,700 |
| 2005/11/10 | 1,190 | 1,190 | 1,165 | 1,175 | -10 | -0.8% | 93,000 |
| 2005/11/09 | 1,140 | 1,195 | 1,125 | 1,185 | +32.5 | +2.8% | 236,500 |
| 2005/11/08 | 1,200 | 1,200 | 1,150 | 1,152.5 | -30 | -2.5% | 349,300 |
| 2005/11/07 | 1,147.5 | 1,200 | 1,140 | 1,182.5 | +55 | +4.9% | 684,800 |
| 2005/11/04 | 1,077.5 | 1,135 | 1,072.5 | 1,127.5 | +65 | +6.1% | 940,900 |
| 2005/11/02 | 1,072.5 | 1,077.5 | 1,057.5 | 1,062.5 | -10 | -0.9% | 118,300 |
| 2005/11/01 | 1,080 | 1,080 | 1,067.5 | 1,072.5 | -2.5 | -0.2% | 152,500 |
| 2005/10/31 | 1,057.5 | 1,087.5 | 1,052.5 | 1,075 | +32.5 | +3.1% | 343,500 |
| 2005/10/28 | 1,040 | 1,047.5 | 1,030 | 1,042.5 | +15 | +1.5% | 126,400 |
| 2005/10/27 | 1,020 | 1,032.5 | 1,020 | 1,027.5 | +12.5 | +1.2% | 112,300 |
| 2005/10/26 | 1,010 | 1,020 | 1,010 | 1,015 | +5 | +0.5% | 98,700 |
| 2005/10/25 | 1,010 | 1,017.5 | 1,007.5 | 1,010 | +2.5 | +0.2% | 63,000 |
| 2005/10/24 | 1,015 | 1,015 | 1,005 | 1,007.5 | -2.5 | -0.2% | 64,100 |
| 2005/10/21 | 1,002.5 | 1,010 | 1,000 | 1,010 | +7.5 | +0.7% | 75,500 |
| 2005/10/20 | 1,020 | 1,020 | 1,002.5 | 1,002.5 | -5 | -0.5% | 86,500 |
| 2005/10/19 | 1,020 | 1,020 | 1,005 | 1,007.5 | ±0 | ±0% | 133,800 |
| 2005/10/18 | 1,000 | 1,015 | 1,000 | 1,007.5 | +11 | +1.1% | 160,300 |
| 2005/10/17 | 996 | 997.5 | 992.5 | 996.5 | +6.5 | +0.7% | 91,000 |
| 2005/10/14 | 994.5 | 995 | 990 | 990 | ±0 | ±0% | 71,400 |
| 2005/10/13 | 986 | 994.5 | 986 | 990 | +4.5 | +0.5% | 128,900 |
| 2005/10/12 | 977.5 | 986 | 977.5 | 985.5 | +11 | +1.1% | 100,900 |
| 2005/10/11 | 964.5 | 975 | 964 | 974.5 | +11.5 | +1.2% | 80,500 |
| 2005/10/07 | 966.5 | 966.5 | 960 | 963 | ±0 | ±0% | 96,600 |
| 2005/10/06 | 973.5 | 973.5 | 963 | 963 | -1 | -0.1% | 60,900 |
| 2005/10/05 | 980 | 984 | 960.5 | 964 | -18.5 | -1.9% | 172,900 |
| 2005/10/04 | 993 | 993 | 978 | 982.5 | -7.5 | -0.8% | 124,400 |
| 2005/10/03 | 998.5 | 998.5 | 985 | 990 | +5 | +0.5% | 105,400 |
| 2005/09/30 | 967.5 | 986 | 955 | 985 | +10 | +1% | 162,900 |
| 2005/09/29 | 959 | 1,000 | 950 | 975 | +16 | +1.7% | 239,300 |
| 2005/09/28 | 980 | 980 | 957.5 | 959 | -21 | -2.1% | 105,100 |
| 2005/09/27 | 985 | 989 | 967.5 | 980 | -4.5 | -0.5% | 215,500 |
| 2005/09/26 | 980 | 986.5 | 978.5 | 984.5 | +10.5 | +1.1% | 159,900 |
| 2005/09/22 | 945 | 974 | 945 | 974 | +27.5 | +2.9% | 251,200 |
| 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 |
4801～
4850
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
