カルラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 475 | 479 | 475 | 479 | +5 | +1.1% | 7,000 |
| 2025/09/12 | 472 | 474 | 472 | 474 | +2 | +0.4% | 2,500 |
| 2025/09/11 | 474 | 475 | 470 | 472 | -2 | -0.4% | 2,100 |
| 2025/09/10 | 475 | 475 | 471 | 474 | +1 | +0.2% | 3,600 |
| 2025/09/09 | 472 | 473 | 472 | 473 | +1 | +0.2% | 1,500 |
| 2025/09/08 | 472 | 474 | 470 | 472 | +2 | +0.4% | 3,500 |
| 2025/09/05 | 469 | 470 | 467 | 470 | +4 | +0.9% | 3,300 |
| 2025/09/04 | 467 | 467 | 466 | 466 | -2 | -0.4% | 400 |
| 2025/09/03 | 465 | 469 | 465 | 468 | +1 | +0.2% | 3,200 |
| 2025/09/02 | 468 | 469 | 466 | 467 | -1 | -0.2% | 2,000 |
| 2025/09/01 | 466 | 468 | 466 | 468 | -1 | -0.2% | 2,700 |
| 2025/08/29 | 460 | 469 | 460 | 469 | +8 | +1.7% | 3,800 |
| 2025/08/28 | 460 | 464 | 460 | 461 | +1 | +0.2% | 2,800 |
| 2025/08/27 | 462 | 463 | 460 | 460 | -3 | -0.6% | 2,100 |
| 2025/08/26 | 463 | 464 | 462 | 463 | ±0 | ±0% | 1,900 |
| 2025/08/25 | 464 | 466 | 462 | 463 | +1 | +0.2% | 2,200 |
| 2025/08/22 | 465 | 465 | 461 | 462 | -1 | -0.2% | 2,300 |
| 2025/08/21 | 461 | 463 | 461 | 463 | +3 | +0.7% | 2,900 |
| 2025/08/20 | 462 | 462 | 458 | 460 | -2 | -0.4% | 2,800 |
| 2025/08/19 | 458 | 462 | 458 | 462 | +2 | +0.4% | 4,500 |
| 2025/08/18 | 458 | 460 | 458 | 460 | +2 | +0.4% | 3,300 |
| 2025/08/15 | 458 | 460 | 458 | 458 | -2 | -0.4% | 4,400 |
| 2025/08/14 | 460 | 460 | 457 | 460 | +2 | +0.4% | 3,700 |
| 2025/08/13 | 458 | 459 | 457 | 458 | +1 | +0.2% | 1,100 |
| 2025/08/12 | 458 | 458 | 456 | 457 | ±0 | ±0% | 1,300 |
| 2025/08/08 | 458 | 458 | 457 | 457 | ±0 | ±0% | 2,500 |
| 2025/08/07 | 458 | 458 | 456 | 457 | -1 | -0.2% | 1,900 |
| 2025/08/06 | 458 | 458 | 456 | 458 | ±0 | ±0% | 400 |
| 2025/08/05 | 456 | 458 | 456 | 458 | +2 | +0.4% | 800 |
| 2025/08/04 | 455 | 456 | 452 | 456 | -1 | -0.2% | 7,500 |
| 2025/08/01 | 457 | 457 | 456 | 457 | ±0 | ±0% | 1,500 |
| 2025/07/31 | 457 | 457 | 456 | 457 | +2 | +0.4% | 3,100 |
| 2025/07/30 | 456 | 457 | 455 | 455 | -2 | -0.4% | 5,600 |
| 2025/07/29 | 460 | 460 | 457 | 457 | -1 | -0.2% | 2,400 |
| 2025/07/28 | 459 | 459 | 458 | 458 | -1 | -0.2% | 1,600 |
| 2025/07/25 | 457 | 459 | 457 | 459 | +1 | +0.2% | 400 |
| 2025/07/24 | 458 | 458 | 457 | 458 | +2 | +0.4% | 900 |
| 2025/07/23 | 457 | 458 | 455 | 456 | -1 | -0.2% | 3,300 |
| 2025/07/22 | 459 | 459 | 457 | 457 | +1 | +0.2% | 1,000 |
| 2025/07/18 | 455 | 456 | 454 | 456 | +2 | +0.4% | 1,600 |
| 2025/07/17 | 454 | 455 | 454 | 454 | -3 | -0.7% | 3,100 |
| 2025/07/16 | 458 | 459 | 457 | 457 | -3 | -0.7% | 500 |
| 2025/07/15 | 456 | 460 | 455 | 460 | +4 | +0.9% | 2,600 |
| 2025/07/14 | 456 | 458 | 456 | 456 | -2 | -0.4% | 1,900 |
| 2025/07/11 | 456 | 459 | 456 | 458 | +3 | +0.7% | 1,500 |
| 2025/07/10 | 458 | 458 | 455 | 455 | -1 | -0.2% | 3,600 |
| 2025/07/09 | 453 | 456 | 451 | 456 | +3 | +0.7% | 2,700 |
| 2025/07/08 | 458 | 458 | 453 | 453 | -4 | -0.9% | 7,000 |
| 2025/07/07 | 459 | 465 | 445 | 457 | +2 | +0.4% | 30,600 |
| 2025/07/04 | 456 | 458 | 455 | 455 | -1 | -0.2% | 2,100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「カルラ」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 |
|---|---|---|---|---|---|---|---|---|
| カルラ | 47,900円 | +3.3% | -9.5% | 1.04% | 9.52倍 | 1.40倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| タカキュー | 10,400円 | -3.6% | -7.0% | 0.00% | 12.26倍 | 58.10倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| トップカルチャ | 18,100円 | -1.1% | - | 0.00% | - | -3.13倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| エフアンドエフ | - | +10.7% | +26.9% | - | - | - |
|
- |
| 東天紅 | 109,100円 | +1.9% | +2.0% | 1.37% | 6.37倍 | 0.42倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
市場注目の銘柄
チャート関連のコラム
