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 |
|---|---|---|---|---|---|---|---|
| 2005/08/22 | 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 |
| 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 |
4901～
4950
件表示中 / 7024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 | 161,700円 | +9.4% | +30.8% | 0.31% | 55.23倍 | 7.36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 |
| クオールＨＤ | 205,700円 | +6.1% | +12.8% | 2.24% | 11.01倍 | 1.35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 |
| インターメスティ | 266,500円 | +10.0% | +12.6% | 1.61% | 21.74倍 | 3.35倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 近鉄百 | 192,300円 | +5.1% | -6.8% | 1.04% | 21.58倍 | 1.96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 |
| ＪＭＨＤ | 288,400円 | +4.5% | +7.3% | 1.53% | 11.85倍 | 1.75倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
