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 |
|---|---|---|---|---|---|---|---|
| 2005/09/14 | 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 |
| 2005/07/11 | 1,185 | 1,187.5 | 1,170 | 1,175 | +5 | +0.4% | 211,300 |
| 2005/07/08 | 1,145 | 1,175 | 1,142.5 | 1,170 | +42.5 | +3.8% | 845,900 |
| 2005/07/07 | 1,162.5 | 1,162.5 | 1,110 | 1,127.5 | -30 | -2.6% | 311,500 |
| 2005/07/06 | 1,157.5 | 1,165 | 1,157.5 | 1,157.5 | +2.5 | +0.2% | 127,800 |
4851～
4900
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
