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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 424 | 427 | 424 | 427 | ±0 | ±0% | 300 |
| 2021/07/26 | 427 | 427 | 423 | 427 | -1 | -0.2% | 1,400 |
| 2021/07/21 | 427 | 428 | 424 | 428 | ±0 | ±0% | 600 |
| 2021/07/20 | 424 | 428 | 423 | 428 | - | - | 1,400 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 422 | 428 | 422 | 428 | +6 | +1.4% | 1,100 |
| 2021/07/15 | 428 | 428 | 422 | 422 | -6 | -1.4% | 1,000 |
| 2021/07/14 | 425 | 428 | 425 | 428 | -1 | -0.2% | 1,400 |
| 2021/07/13 | 426 | 429 | 426 | 429 | +2 | +0.5% | 400 |
| 2021/07/12 | 429 | 429 | 427 | 427 | +1 | +0.2% | 700 |
| 2021/07/09 | 430 | 430 | 422 | 426 | -3 | -0.7% | 4,100 |
| 2021/07/08 | 429 | 429 | 429 | 429 | ±0 | ±0% | 400 |
| 2021/07/07 | 420 | 429 | 420 | 429 | +1 | +0.2% | 4,300 |
| 2021/07/06 | 429 | 429 | 428 | 428 | -2 | -0.5% | 1,400 |
| 2021/07/05 | 426 | 430 | 426 | 430 | ±0 | ±0% | 2,100 |
| 2021/07/02 | 429 | 430 | 427 | 430 | - | - | 1,600 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 429 | 429 | 425 | 429 | +1 | +0.2% | 1,800 |
| 2021/06/29 | 430 | 430 | 428 | 428 | -1 | -0.2% | 400 |
| 2021/06/28 | 429 | 429 | 427 | 429 | -1 | -0.2% | 600 |
| 2021/06/25 | 426 | 430 | 426 | 430 | +4 | +0.9% | 1,300 |
| 2021/06/24 | 427 | 430 | 425 | 426 | -4 | -0.9% | 2,800 |
| 2021/06/23 | 426 | 430 | 426 | 430 | +5 | +1.2% | 1,200 |
| 2021/06/22 | 431 | 431 | 425 | 425 | -5 | -1.2% | 4,500 |
| 2021/06/21 | 424 | 430 | 424 | 430 | +3 | +0.7% | 2,400 |
| 2021/06/18 | 425 | 431 | 425 | 427 | +4 | +0.9% | 6,000 |
| 2021/06/17 | 423 | 430 | 423 | 423 | -6 | -1.4% | 7,000 |
| 2021/06/16 | 424 | 429 | 424 | 429 | +1 | +0.2% | 3,600 |
| 2021/06/15 | 425 | 428 | 425 | 428 | +2 | +0.5% | 700 |
| 2021/06/14 | 425 | 427 | 425 | 426 | +1 | +0.2% | 1,600 |
| 2021/06/11 | 425 | 430 | 425 | 425 | -5 | -1.2% | 7,000 |
| 2021/06/10 | 426 | 430 | 426 | 430 | +4 | +0.9% | 6,300 |
| 2021/06/09 | 421 | 429 | 420 | 426 | +6 | +1.4% | 11,300 |
| 2021/06/08 | 421 | 422 | 419 | 420 | +3 | +0.7% | 2,700 |
| 2021/06/07 | 420 | 420 | 417 | 417 | -1 | -0.2% | 3,800 |
| 2021/06/04 | 416 | 418 | 415 | 418 | +3 | +0.7% | 3,300 |
| 2021/06/03 | 414 | 417 | 413 | 415 | -1 | -0.2% | 3,800 |
| 2021/06/02 | 413 | 417 | 413 | 416 | +2 | +0.5% | 1,500 |
| 2021/06/01 | 414 | 417 | 413 | 414 | ±0 | ±0% | 4,400 |
| 2021/05/31 | 414 | 418 | 414 | 414 | -3 | -0.7% | 3,800 |
| 2021/05/28 | 414 | 417 | 414 | 417 | +3 | +0.7% | 500 |
| 2021/05/27 | 415 | 416 | 414 | 414 | -1 | -0.2% | 2,200 |
| 2021/05/26 | 415 | 417 | 415 | 415 | -1 | -0.2% | 1,200 |
| 2021/05/25 | 417 | 417 | 416 | 416 | ±0 | ±0% | 800 |
| 2021/05/24 | 416 | 418 | 416 | 416 | ±0 | ±0% | 500 |
| 2021/05/21 | 418 | 418 | 416 | 416 | -3 | -0.7% | 2,100 |
| 2021/05/20 | 418 | 419 | 415 | 419 | +1 | +0.2% | 1,300 |
| 2021/05/19 | 418 | 419 | 415 | 418 | +2 | +0.5% | 1,800 |
| 2021/05/18 | 413 | 416 | 413 | 416 | +2 | +0.5% | 1,100 |
| 2021/05/17 | 415 | 415 | 414 | 414 | -1 | -0.2% | 2,000 |
1001～
1050
件表示中 / 3770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 | 46,300円 | +3.3% | -9.5% | 1.08% | 9.20倍 | 1.35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 |
| 文教堂ＨＤ | 6,500円 | +0.5% | +22.8% | 0.00% | 53.28倍 | -13.65倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 魚 喜 | 105,500円 | +0.2% | -42.9% | 0.95% | 66.44倍 | 3.06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 |
| トップカルチャ | 16,100円 | -1.1% | - | 0.00% | - | -2.78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 |
市場注目の銘柄
チャート関連のコラム
