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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 417 | 418 | 414 | 415 | +2 | +0.5% | 1,100 |
| 2021/05/13 | 414 | 416 | 413 | 413 | -5 | -1.2% | 3,000 |
| 2021/05/12 | 420 | 420 | 417 | 418 | -2 | -0.5% | 2,900 |
| 2021/05/11 | 423 | 423 | 417 | 420 | -1 | -0.2% | 2,100 |
| 2021/05/10 | 423 | 423 | 417 | 421 | -1 | -0.2% | 2,800 |
| 2021/05/07 | 415 | 424 | 414 | 422 | +8 | +1.9% | 3,700 |
| 2021/05/06 | 414 | 416 | 414 | 414 | ±0 | ±0% | 1,100 |
| 2021/04/30 | 414 | 416 | 413 | 414 | +1 | +0.2% | 3,300 |
| 2021/04/28 | 411 | 414 | 411 | 413 | +2 | +0.5% | 2,300 |
| 2021/04/27 | 411 | 414 | 411 | 411 | ±0 | ±0% | 2,000 |
| 2021/04/26 | 412 | 412 | 410 | 411 | -2 | -0.5% | 2,300 |
| 2021/04/23 | 411 | 415 | 411 | 413 | ±0 | ±0% | 3,100 |
| 2021/04/22 | 414 | 415 | 412 | 413 | -1 | -0.2% | 1,800 |
| 2021/04/21 | 415 | 415 | 413 | 414 | ±0 | ±0% | 2,800 |
| 2021/04/20 | 415 | 416 | 413 | 414 | -1 | -0.2% | 500 |
| 2021/04/19 | 418 | 418 | 414 | 415 | ±0 | ±0% | 1,900 |
| 2021/04/16 | 414 | 416 | 413 | 415 | -1 | -0.2% | 2,000 |
| 2021/04/15 | 418 | 418 | 415 | 416 | -2 | -0.5% | 3,900 |
| 2021/04/14 | 419 | 420 | 417 | 418 | -1 | -0.2% | 2,100 |
| 2021/04/13 | 418 | 420 | 417 | 419 | ±0 | ±0% | 2,100 |
| 2021/04/12 | 420 | 420 | 418 | 419 | -1 | -0.2% | 2,400 |
| 2021/04/09 | 420 | 420 | 419 | 420 | +1 | +0.2% | 4,400 |
| 2021/04/08 | 417 | 419 | 415 | 419 | +2 | +0.5% | 4,100 |
| 2021/04/07 | 419 | 419 | 416 | 417 | -2 | -0.5% | 3,200 |
| 2021/04/06 | 420 | 420 | 416 | 419 | -1 | -0.2% | 3,300 |
| 2021/04/05 | 418 | 420 | 417 | 420 | +4 | +1% | 3,400 |
| 2021/04/02 | 417 | 417 | 415 | 416 | +1 | +0.2% | 700 |
| 2021/04/01 | 417 | 417 | 411 | 415 | ±0 | ±0% | 10,600 |
| 2021/03/31 | 417 | 417 | 414 | 415 | ±0 | ±0% | 1,800 |
| 2021/03/30 | 413 | 416 | 413 | 415 | -2 | -0.5% | 3,700 |
| 2021/03/29 | 416 | 419 | 414 | 417 | +1 | +0.2% | 6,100 |
| 2021/03/26 | 415 | 418 | 413 | 416 | -1 | -0.2% | 2,200 |
| 2021/03/25 | 416 | 419 | 413 | 417 | +1 | +0.2% | 4,900 |
| 2021/03/24 | 420 | 420 | 415 | 416 | -4 | -1% | 10,500 |
| 2021/03/23 | 421 | 421 | 419 | 420 | -1 | -0.2% | 4,100 |
| 2021/03/22 | 418 | 421 | 418 | 421 | ±0 | ±0% | 11,300 |
| 2021/03/19 | 421 | 424 | 420 | 421 | +1 | +0.2% | 2,400 |
| 2021/03/18 | 421 | 425 | 420 | 420 | -1 | -0.2% | 5,000 |
| 2021/03/17 | 425 | 425 | 421 | 421 | -4 | -0.9% | 5,300 |
| 2021/03/16 | 418 | 425 | 418 | 425 | +7 | +1.7% | 4,500 |
| 2021/03/15 | 420 | 420 | 417 | 418 | -2 | -0.5% | 9,700 |
| 2021/03/12 | 423 | 423 | 420 | 420 | -2 | -0.5% | 1,400 |
| 2021/03/11 | 425 | 426 | 420 | 422 | +2 | +0.5% | 3,400 |
| 2021/03/10 | 425 | 426 | 420 | 420 | -1 | -0.2% | 5,100 |
| 2021/03/09 | 416 | 422 | 416 | 421 | +5 | +1.2% | 3,800 |
| 2021/03/08 | 420 | 420 | 415 | 416 | -4 | -1% | 6,800 |
| 2021/03/05 | 422 | 424 | 419 | 420 | -2 | -0.5% | 5,100 |
| 2021/03/04 | 424 | 425 | 420 | 422 | -2 | -0.5% | 9,100 |
| 2021/03/03 | 424 | 428 | 424 | 424 | ±0 | ±0% | 4,500 |
| 2021/03/02 | 431 | 431 | 424 | 424 | -4 | -0.9% | 8,000 |
1051～
1100
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 | -13.66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 | 3.05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
