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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 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 |
| 2005/04/20 | 1,415 | 1,420 | 1,405 | 1,415 | +37.5 | +2.7% | 82,000 |
| 2005/04/19 | 1,367.5 | 1,390 | 1,365 | 1,377.5 | +17.5 | +1.3% | 108,400 |
| 2005/04/18 | 1,390 | 1,392.5 | 1,360 | 1,360 | -30 | -2.2% | 136,600 |
| 2005/04/15 | 1,395 | 1,395 | 1,385 | 1,390 | ±0 | ±0% | 162,300 |
| 2005/04/14 | 1,402.5 | 1,407.5 | 1,382.5 | 1,390 | -15 | -1.1% | 121,900 |
| 2005/04/13 | 1,405 | 1,410 | 1,402.5 | 1,405 | +2.5 | +0.2% | 66,500 |
| 2005/04/12 | 1,415 | 1,415 | 1,402.5 | 1,402.5 | -12.5 | -0.9% | 70,200 |
| 2005/04/11 | 1,420 | 1,420 | 1,410 | 1,415 | -2.5 | -0.2% | 69,600 |
| 2005/04/08 | 1,435 | 1,435 | 1,407.5 | 1,417.5 | -15 | -1% | 199,400 |
| 2005/04/07 | 1,437.5 | 1,442.5 | 1,430 | 1,432.5 | -2.5 | -0.2% | 91,200 |
| 2005/04/06 | 1,422.5 | 1,437.5 | 1,417.5 | 1,435 | +12.5 | +0.9% | 151,800 |
| 2005/04/05 | 1,450 | 1,450 | 1,415 | 1,422.5 | -45 | -3.1% | 376,800 |
| 2005/04/04 | 1,440 | 1,477.5 | 1,430 | 1,467.5 | +37.5 | +2.6% | 355,000 |
| 2005/04/01 | 1,420 | 1,430 | 1,420 | 1,430 | +12.5 | +0.9% | 169,700 |
| 2005/03/31 | 1,420 | 1,420 | 1,412.5 | 1,417.5 | -2.5 | -0.2% | 107,400 |
| 2005/03/30 | 1,415 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 168,700 |
| 2005/03/29 | 1,400 | 1,412.5 | 1,397.5 | 1,405 | +10 | +0.7% | 171,100 |
| 2005/03/28 | 1,392.5 | 1,397.5 | 1,392.5 | 1,395 | +7.5 | +0.5% | 60,500 |
| 2005/03/25 | 1,397.5 | 1,397.5 | 1,385 | 1,387.5 | +2.5 | +0.2% | 46,700 |
| 2005/03/24 | 1,400 | 1,402.5 | 1,385 | 1,385 | -10 | -0.7% | 91,700 |
| 2005/03/23 | 1,385 | 1,400 | 1,377.5 | 1,395 | +10 | +0.7% | 130,600 |
| 2005/03/22 | 1,385 | 1,387.5 | 1,377.5 | 1,385 | +2.5 | +0.2% | 71,100 |
| 2005/03/18 | 1,370 | 1,385 | 1,370 | 1,382.5 | +12.5 | +0.9% | 56,900 |
| 2005/03/17 | 1,370 | 1,375 | 1,365 | 1,370 | -2.5 | -0.2% | 78,300 |
| 2005/03/16 | 1,370 | 1,377.5 | 1,370 | 1,372.5 | -2.5 | -0.2% | 87,200 |
| 2005/03/15 | 1,380 | 1,382.5 | 1,372.5 | 1,375 | ±0 | ±0% | 71,800 |
| 2005/03/14 | 1,380 | 1,385 | 1,375 | 1,375 | -2.5 | -0.2% | 98,000 |
| 2005/03/11 | 1,385 | 1,385 | 1,377.5 | 1,377.5 | -5 | -0.4% | 127,100 |
| 2005/03/10 | 1,385 | 1,390 | 1,382.5 | 1,382.5 | -2.5 | -0.2% | 59,600 |
| 2005/03/09 | 1,380 | 1,395 | 1,377.5 | 1,385 | +7.5 | +0.5% | 132,800 |
| 2005/03/08 | 1,392.5 | 1,395 | 1,375 | 1,377.5 | -12.5 | -0.9% | 92,400 |
| 2005/03/07 | 1,367.5 | 1,397.5 | 1,362.5 | 1,390 | +42.5 | +3.2% | 236,800 |
| 2005/03/04 | 1,352.5 | 1,355 | 1,345 | 1,347.5 | ±0 | ±0% | 97,100 |
| 2005/03/03 | 1,360 | 1,362.5 | 1,345 | 1,347.5 | -12.5 | -0.9% | 113,300 |
| 2005/03/02 | 1,380 | 1,392.5 | 1,360 | 1,360 | -20 | -1.4% | 175,800 |
| 2005/03/01 | 1,412.5 | 1,420 | 1,375 | 1,380 | -12.5 | -0.9% | 297,500 |
| 2005/02/28 | 1,300 | 1,435 | 1,295 | 1,392.5 | +107.5 | +8.4% | 777,100 |
| 2005/02/25 | 1,290 | 1,297.5 | 1,285 | 1,285 | ±0 | ±0% | 164,700 |
| 2005/02/24 | 1,285 | 1,290 | 1,282.5 | 1,285 | ±0 | ±0% | 126,000 |
| 2005/02/23 | 1,282.5 | 1,290 | 1,280 | 1,285 | +2.5 | +0.2% | 85,600 |
| 2005/02/22 | 1,287.5 | 1,290 | 1,282.5 | 1,282.5 | -2.5 | -0.2% | 63,700 |
| 2005/02/21 | 1,292.5 | 1,292.5 | 1,280 | 1,285 | +5 | +0.4% | 78,600 |
| 2005/02/18 | 1,295 | 1,295 | 1,280 | 1,280 | -7.5 | -0.6% | 79,400 |
| 2005/02/17 | 1,295 | 1,295 | 1,287.5 | 1,287.5 | -2.5 | -0.2% | 46,800 |
| 2005/02/16 | 1,297.5 | 1,297.5 | 1,287.5 | 1,290 | -2.5 | -0.2% | 86,200 |
| 2005/02/15 | 1,287.5 | 1,295 | 1,285 | 1,292.5 | +7.5 | +0.6% | 92,300 |
4901～
4950
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
