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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 456 | 456 | 454 | 454 | -1 | -0.2% | 1,400 |
| 2025/05/21 | 456 | 458 | 455 | 455 | -4 | -0.9% | 3,800 |
| 2025/05/20 | 456 | 461 | 456 | 459 | -5 | -1.1% | 4,000 |
| 2025/05/19 | 445 | 469 | 445 | 464 | +18 | +4% | 42,600 |
| 2025/05/16 | 445 | 447 | 445 | 446 | ±0 | ±0% | 1,600 |
| 2025/05/15 | 447 | 447 | 446 | 446 | -1 | -0.2% | 700 |
| 2025/05/14 | 447 | 448 | 447 | 447 | ±0 | ±0% | 1,400 |
| 2025/05/13 | 447 | 448 | 447 | 447 | +1 | +0.2% | 1,300 |
| 2025/05/12 | 446 | 446 | 445 | 446 | ±0 | ±0% | 1,700 |
| 2025/05/09 | 445 | 448 | 445 | 446 | +1 | +0.2% | 4,000 |
| 2025/05/08 | 447 | 448 | 445 | 445 | -1 | -0.2% | 4,400 |
| 2025/05/07 | 447 | 448 | 445 | 446 | -1 | -0.2% | 1,300 |
| 2025/05/02 | 448 | 448 | 446 | 447 | +2 | +0.4% | 1,600 |
| 2025/05/01 | 446 | 446 | 445 | 445 | -1 | -0.2% | 2,100 |
| 2025/04/30 | 447 | 447 | 446 | 446 | ±0 | ±0% | 1,000 |
| 2025/04/28 | 444 | 446 | 444 | 446 | -1 | -0.2% | 2,800 |
| 2025/04/25 | 448 | 448 | 447 | 447 | ±0 | ±0% | 400 |
| 2025/04/24 | 449 | 449 | 445 | 447 | -1 | -0.2% | 3,300 |
| 2025/04/23 | 450 | 450 | 448 | 448 | -2 | -0.4% | 2,700 |
| 2025/04/22 | 448 | 450 | 444 | 450 | +2 | +0.4% | 2,500 |
| 2025/04/21 | 448 | 449 | 443 | 448 | +2 | +0.4% | 3,000 |
| 2025/04/18 | 448 | 448 | 444 | 446 | ±0 | ±0% | 1,700 |
| 2025/04/17 | 450 | 450 | 445 | 446 | -1 | -0.2% | 1,000 |
| 2025/04/16 | 450 | 451 | 447 | 447 | -3 | -0.7% | 2,100 |
| 2025/04/15 | 451 | 452 | 447 | 450 | -1 | -0.2% | 3,300 |
| 2025/04/14 | 451 | 454 | 442 | 451 | +1 | +0.2% | 5,000 |
| 2025/04/11 | 446 | 450 | 439 | 450 | +6 | +1.4% | 2,400 |
| 2025/04/10 | 442 | 448 | 438 | 444 | +10 | +2.3% | 8,000 |
| 2025/04/09 | 438 | 438 | 432 | 434 | -7 | -1.6% | 3,000 |
| 2025/04/08 | 427 | 441 | 419 | 441 | +22 | +5.3% | 13,300 |
| 2025/04/07 | 443 | 443 | 419 | 419 | -32 | -7.1% | 27,800 |
| 2025/04/04 | 447 | 455 | 446 | 451 | -2 | -0.4% | 4,800 |
| 2025/04/03 | 455 | 455 | 446 | 453 | -4 | -0.9% | 8,700 |
| 2025/04/02 | 459 | 460 | 455 | 457 | -6 | -1.3% | 6,200 |
| 2025/04/01 | 460 | 465 | 459 | 463 | +9 | +2% | 4,100 |
| 2025/03/31 | 464 | 464 | 454 | 454 | -8 | -1.7% | 3,700 |
| 2025/03/28 | 454 | 462 | 451 | 462 | +8 | +1.8% | 7,600 |
| 2025/03/27 | 452 | 455 | 451 | 454 | ±0 | ±0% | 5,200 |
| 2025/03/26 | 455 | 455 | 454 | 454 | +1 | +0.2% | 1,700 |
| 2025/03/25 | 452 | 453 | 450 | 453 | +3 | +0.7% | 1,700 |
| 2025/03/24 | 454 | 455 | 448 | 450 | ±0 | ±0% | 8,300 |
| 2025/03/21 | 454 | 454 | 448 | 450 | -2 | -0.4% | 6,000 |
| 2025/03/19 | 451 | 453 | 451 | 452 | +1 | +0.2% | 1,200 |
| 2025/03/18 | 455 | 455 | 451 | 451 | -2 | -0.4% | 3,700 |
| 2025/03/17 | 450 | 455 | 449 | 453 | +5 | +1.1% | 3,800 |
| 2025/03/14 | 449 | 449 | 445 | 448 | ±0 | ±0% | 2,300 |
| 2025/03/13 | 446 | 448 | 446 | 448 | +1 | +0.2% | 800 |
| 2025/03/12 | 445 | 447 | 445 | 447 | +2 | +0.4% | 1,900 |
| 2025/03/11 | 443 | 449 | 443 | 445 | +1 | +0.2% | 2,900 |
| 2025/03/10 | 448 | 448 | 444 | 444 | -1 | -0.2% | 5,400 |
51～
100
件表示中 / 3754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 | 45,700円 | +3.3% | -9.5% | 1.09% | 9.08倍 | 1.33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 |
| ベクターＨＤ | 12,000円 | +73.5% | - | 0.00% | - | 12.20倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| サンオータス | 83,100円 | - | - | 0.00% | - | 0.76倍 |
|
神奈川県でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。創業家によるＴＯＢ成立 |
| 魚 喜 | 104,900円 | +0.2% | -42.9% | 0.95% | 66.06倍 | 3.03倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
市場注目の銘柄
チャート関連のコラム
