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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 364 | 396 | 364 | 380 | +13 | +3.5% | 6,800 |
2020/03/17 | 360 | 377 | 350 | 367 | +7 | +1.9% | 4,200 |
2020/03/16 | 360 | 389 | 352 | 360 | -3 | -0.8% | 11,200 |
2020/03/13 | 360 | 373 | 355 | 363 | -11 | -2.9% | 10,400 |
2020/03/12 | 377 | 404 | 373 | 374 | -23 | -5.8% | 6,900 |
2020/03/11 | 380 | 398 | 378 | 397 | +16 | +4.2% | 5,600 |
2020/03/10 | 370 | 390 | 357 | 381 | -1 | -0.3% | 23,400 |
2020/03/09 | 400 | 400 | 379 | 382 | -29 | -7.1% | 17,300 |
2020/03/06 | 425 | 425 | 410 | 411 | -18 | -4.2% | 11,600 |
2020/03/05 | 433 | 433 | 428 | 429 | -1 | -0.2% | 2,100 |
2020/03/04 | 422 | 432 | 422 | 430 | -5 | -1.1% | 4,800 |
2020/03/03 | 450 | 450 | 435 | 435 | -2 | -0.5% | 7,800 |
2020/03/02 | 400 | 443 | 400 | 437 | +32 | +7.9% | 13,900 |
2020/02/28 | 407 | 418 | 377 | 405 | -35 | -8% | 33,400 |
2020/02/27 | 465 | 469 | 440 | 440 | -59 | -11.8% | 32,700 |
2020/02/26 | 490 | 503 | 490 | 499 | +2 | +0.4% | 23,800 |
2020/02/25 | 489 | 499 | 485 | 497 | -3 | -0.6% | 21,000 |
2020/02/21 | 499 | 502 | 499 | 500 | ±0 | ±0% | 9,100 |
2020/02/20 | 500 | 503 | 500 | 500 | -4 | -0.8% | 7,600 |
2020/02/19 | 499 | 505 | 499 | 504 | +5 | +1% | 3,300 |
2020/02/18 | 501 | 505 | 497 | 499 | -6 | -1.2% | 10,900 |
2020/02/17 | 505 | 508 | 504 | 505 | -1 | -0.2% | 3,800 |
2020/02/14 | 505 | 513 | 505 | 506 | -1 | -0.2% | 6,100 |
2020/02/13 | 516 | 518 | 507 | 507 | -9 | -1.7% | 19,500 |
2020/02/12 | 515 | 516 | 515 | 516 | +1 | +0.2% | 3,400 |
2020/02/10 | 514 | 516 | 513 | 515 | +2 | +0.4% | 5,900 |
2020/02/07 | 511 | 515 | 510 | 513 | +4 | +0.8% | 2,800 |
2020/02/06 | 510 | 512 | 508 | 509 | ±0 | ±0% | 4,800 |
2020/02/05 | 508 | 510 | 506 | 509 | +2 | +0.4% | 2,600 |
2020/02/04 | 500 | 507 | 500 | 507 | +4 | +0.8% | 3,000 |
2020/02/03 | 498 | 503 | 497 | 503 | +3 | +0.6% | 5,300 |
2020/01/31 | 502 | 505 | 500 | 500 | -4 | -0.8% | 12,800 |
2020/01/30 | 509 | 513 | 504 | 504 | -6 | -1.2% | 7,900 |
2020/01/29 | 510 | 515 | 510 | 510 | -2 | -0.4% | 4,600 |
2020/01/28 | 512 | 513 | 507 | 512 | -1 | -0.2% | 4,200 |
2020/01/27 | 512 | 513 | 505 | 513 | -3 | -0.6% | 11,800 |
2020/01/24 | 517 | 518 | 514 | 516 | -2 | -0.4% | 3,900 |
2020/01/23 | 518 | 518 | 515 | 518 | +2 | +0.4% | 3,700 |
2020/01/22 | 515 | 517 | 515 | 516 | +2 | +0.4% | 6,900 |
2020/01/21 | 515 | 515 | 513 | 514 | +2 | +0.4% | 5,000 |
2020/01/20 | 512 | 514 | 509 | 512 | +3 | +0.6% | 9,900 |
2020/01/17 | 506 | 509 | 506 | 509 | +4 | +0.8% | 5,600 |
2020/01/16 | 506 | 509 | 505 | 505 | -1 | -0.2% | 5,300 |
2020/01/15 | 511 | 511 | 506 | 506 | -1 | -0.2% | 5,900 |
2020/01/14 | 512 | 512 | 507 | 507 | +1 | +0.2% | 6,800 |
2020/01/10 | 509 | 510 | 505 | 506 | -1 | -0.2% | 6,900 |
2020/01/09 | 506 | 507 | 505 | 507 | +2 | +0.4% | 7,300 |
2020/01/08 | 504 | 507 | 502 | 505 | +2 | +0.4% | 5,200 |
2020/01/07 | 501 | 505 | 501 | 503 | +1 | +0.2% | 6,400 |
2020/01/06 | 501 | 502 | 498 | 502 | ±0 | ±0% | 9,500 |
1301~
1350
件表示中 / 3739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 | 45,500円 | +3.3% | -9.5% | 1.10% | 9.04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 |
BABY JOB | - | - | - | - | - | - |
|
- |
セキド | 135,000円 | +1.8% | - | 0.00% | 688.78倍 | 3.46倍 |
|
祖業の家電店からファッションに転換、店舗に加えEC、催事も展開。韓国美容品卸が収益柱に |
ファンデリー | 41,900円 | +21.4% | - | 0.00% | 102.20倍 | 12.02倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
夢展望 | 14,700円 | -17.8% | - | 0.00% | - | 6.46倍 |
|
女性向け衣料EC「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。RIZAP子会社 |
市場注目の銘柄
チャート関連のコラム