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 |
|---|---|---|---|---|---|---|---|
| 2005/07/05 | 1,155 | 1,157.5 | 1,155 | 1,155 | ±0 | ±0% | 58,200 |
| 2005/07/04 | 1,157.5 | 1,160 | 1,150 | 1,155 | ±0 | ±0% | 145,900 |
| 2005/07/01 | 1,160 | 1,165 | 1,155 | 1,155 | -2.5 | -0.2% | 78,500 |
| 2005/06/30 | 1,157.5 | 1,162.5 | 1,155 | 1,157.5 | ±0 | ±0% | 60,100 |
| 2005/06/29 | 1,160 | 1,162.5 | 1,155 | 1,157.5 | -2.5 | -0.2% | 57,900 |
| 2005/06/28 | 1,150 | 1,162.5 | 1,150 | 1,160 | +5 | +0.4% | 61,900 |
| 2005/06/27 | 1,167.5 | 1,170 | 1,155 | 1,155 | -20 | -1.7% | 84,800 |
| 2005/06/24 | 1,155 | 1,175 | 1,150 | 1,175 | +12.5 | +1.1% | 101,900 |
| 2005/06/23 | 1,170 | 1,175 | 1,160 | 1,162.5 | -15 | -1.3% | 104,800 |
| 2005/06/22 | 1,185 | 1,187.5 | 1,170 | 1,177.5 | -10 | -0.8% | 205,700 |
| 2005/06/21 | 1,195 | 1,195 | 1,187.5 | 1,187.5 | -10 | -0.8% | 78,700 |
| 2005/06/20 | 1,202.5 | 1,205 | 1,195 | 1,197.5 | -2.5 | -0.2% | 57,700 |
| 2005/06/17 | 1,207.5 | 1,212.5 | 1,200 | 1,200 | -7.5 | -0.6% | 97,000 |
| 2005/06/16 | 1,205 | 1,215 | 1,205 | 1,207.5 | +2.5 | +0.2% | 68,300 |
| 2005/06/15 | 1,192.5 | 1,210 | 1,192.5 | 1,205 | +7.5 | +0.6% | 101,300 |
| 2005/06/14 | 1,247.5 | 1,247.5 | 1,187.5 | 1,197.5 | -65 | -5.1% | 344,100 |
| 2005/06/13 | 1,252.5 | 1,267.5 | 1,252.5 | 1,262.5 | +10 | +0.8% | 69,200 |
| 2005/06/10 | 1,250 | 1,255 | 1,250 | 1,252.5 | ±0 | ±0% | 86,500 |
| 2005/06/09 | 1,255 | 1,257.5 | 1,252.5 | 1,252.5 | -2.5 | -0.2% | 39,100 |
| 2005/06/08 | 1,252.5 | 1,255 | 1,250 | 1,255 | ±0 | ±0% | 62,100 |
| 2005/06/07 | 1,262.5 | 1,262.5 | 1,250 | 1,255 | -10 | -0.8% | 90,800 |
| 2005/06/06 | 1,282.5 | 1,282.5 | 1,265 | 1,265 | -22.5 | -1.7% | 100,800 |
| 2005/06/03 | 1,290 | 1,295 | 1,285 | 1,287.5 | -7.5 | -0.6% | 73,500 |
| 2005/06/02 | 1,300 | 1,305 | 1,292.5 | 1,295 | -12.5 | -1% | 62,900 |
| 2005/06/01 | 1,305 | 1,307.5 | 1,300 | 1,307.5 | -2.5 | -0.2% | 77,300 |
| 2005/05/31 | 1,310 | 1,315 | 1,307.5 | 1,310 | ±0 | ±0% | 84,400 |
| 2005/05/30 | 1,310 | 1,325 | 1,305 | 1,310 | -5 | -0.4% | 54,800 |
| 2005/05/27 | 1,310 | 1,320 | 1,305 | 1,315 | -5 | -0.4% | 76,700 |
| 2005/05/26 | 1,300 | 1,325 | 1,297.5 | 1,320 | -37.5 | -2.8% | 163,100 |
| 2005/05/25 | 1,385 | 1,385 | 1,357.5 | 1,357.5 | -32.5 | -2.3% | 209,400 |
| 2005/05/24 | 1,400 | 1,400 | 1,380 | 1,390 | -5 | -0.4% | 143,700 |
| 2005/05/23 | 1,390 | 1,395 | 1,387.5 | 1,395 | +7.5 | +0.5% | 94,500 |
| 2005/05/20 | 1,367.5 | 1,387.5 | 1,365 | 1,387.5 | +25 | +1.8% | 167,000 |
| 2005/05/19 | 1,360 | 1,370 | 1,357.5 | 1,362.5 | +5 | +0.4% | 112,400 |
| 2005/05/18 | 1,362.5 | 1,367.5 | 1,355 | 1,357.5 | +2.5 | +0.2% | 119,700 |
| 2005/05/17 | 1,395 | 1,395 | 1,350 | 1,355 | -35 | -2.5% | 190,200 |
| 2005/05/16 | 1,425 | 1,425 | 1,380 | 1,390 | -37.5 | -2.6% | 148,700 |
| 2005/05/13 | 1,435 | 1,435 | 1,427.5 | 1,427.5 | -7.5 | -0.5% | 62,400 |
| 2005/05/12 | 1,447.5 | 1,447.5 | 1,435 | 1,435 | -10 | -0.7% | 98,000 |
| 2005/05/11 | 1,447.5 | 1,447.5 | 1,437.5 | 1,445 | -2.5 | -0.2% | 125,600 |
| 2005/05/10 | 1,442.5 | 1,455 | 1,440 | 1,447.5 | +12.5 | +0.9% | 271,700 |
| 2005/05/09 | 1,425 | 1,435 | 1,420 | 1,435 | +22.5 | +1.6% | 120,300 |
| 2005/05/06 | 1,410 | 1,415 | 1,405 | 1,412.5 | +5 | +0.4% | 95,900 |
| 2005/05/02 | 1,402.5 | 1,410 | 1,400 | 1,407.5 | -2.5 | -0.2% | 49,700 |
| 2005/04/28 | 1,415 | 1,415 | 1,407.5 | 1,410 | -10 | -0.7% | 47,000 |
| 2005/04/27 | 1,437.5 | 1,437.5 | 1,405 | 1,420 | -15 | -1% | 148,100 |
| 2005/04/26 | 1,427.5 | 1,440 | 1,425 | 1,435 | +12.5 | +0.9% | 108,800 |
| 2005/04/25 | 1,405 | 1,422.5 | 1,405 | 1,422.5 | +17.5 | +1.2% | 96,300 |
| 2005/04/22 | 1,415 | 1,417.5 | 1,400 | 1,405 | +12.5 | +0.9% | 130,900 |
| 2005/04/21 | 1,400 | 1,400 | 1,375 | 1,392.5 | -22.5 | -1.6% | 94,600 |
4901～
4950
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
