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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/03/07 | 443 | 445 | 443 | 445 | +1 | +0.2% | 2,400 |
| 2025/03/06 | 444 | 444 | 441 | 444 | +1 | +0.2% | 4,600 |
| 2025/03/05 | 443 | 445 | 443 | 443 | +1 | +0.2% | 4,100 |
| 2025/03/04 | 445 | 445 | 441 | 442 | -2 | -0.5% | 4,400 |
| 2025/03/03 | 441 | 444 | 440 | 444 | +1 | +0.2% | 6,900 |
| 2025/02/28 | 447 | 452 | 442 | 443 | -4 | -0.9% | 15,300 |
| 2025/02/27 | 463 | 464 | 443 | 447 | -36 | -7.5% | 43,200 |
| 2025/02/26 | 478 | 485 | 477 | 483 | +1 | +0.2% | 25,600 |
| 2025/02/25 | 479 | 482 | 477 | 482 | +1 | +0.2% | 17,100 |
| 2025/02/21 | 479 | 482 | 478 | 481 | ±0 | ±0% | 9,700 |
| 2025/02/20 | 478 | 482 | 477 | 481 | +2 | +0.4% | 9,100 |
| 2025/02/19 | 480 | 482 | 479 | 479 | -1 | -0.2% | 6,900 |
| 2025/02/18 | 479 | 481 | 478 | 480 | +2 | +0.4% | 5,800 |
| 2025/02/17 | 477 | 479 | 477 | 478 | -1 | -0.2% | 7,500 |
| 2025/02/14 | 480 | 480 | 476 | 479 | ±0 | ±0% | 6,400 |
| 2025/02/13 | 477 | 480 | 477 | 479 | +1 | +0.2% | 4,300 |
| 2025/02/12 | 475 | 478 | 475 | 478 | -1 | -0.2% | 7,900 |
| 2025/02/10 | 480 | 480 | 477 | 479 | -2 | -0.4% | 12,800 |
| 2025/02/07 | 483 | 484 | 480 | 481 | -2 | -0.4% | 3,800 |
| 2025/02/06 | 480 | 485 | 479 | 483 | +2 | +0.4% | 5,300 |
| 2025/02/05 | 480 | 485 | 478 | 481 | +1 | +0.2% | 7,400 |
| 2025/02/04 | 487 | 489 | 480 | 480 | -7 | -1.4% | 13,500 |
| 2025/02/03 | 485 | 488 | 485 | 487 | +2 | +0.4% | 7,100 |
| 2025/01/31 | 488 | 489 | 485 | 485 | -5 | -1% | 12,500 |
| 2025/01/30 | 489 | 490 | 488 | 490 | ±0 | ±0% | 4,400 |
| 2025/01/29 | 490 | 492 | 489 | 490 | +1 | +0.2% | 7,000 |
| 2025/01/28 | 490 | 490 | 489 | 489 | -1 | -0.2% | 4,300 |
| 2025/01/27 | 491 | 492 | 489 | 490 | -1 | -0.2% | 5,400 |
| 2025/01/24 | 490 | 492 | 489 | 491 | ±0 | ±0% | 3,900 |
| 2025/01/23 | 490 | 492 | 489 | 491 | -1 | -0.2% | 1,900 |
| 2025/01/22 | 490 | 492 | 490 | 492 | +2 | +0.4% | 2,400 |
| 2025/01/21 | 488 | 490 | 486 | 490 | +2 | +0.4% | 2,700 |
| 2025/01/20 | 487 | 490 | 485 | 488 | +1 | +0.2% | 4,900 |
| 2025/01/17 | 487 | 487 | 485 | 487 | ±0 | ±0% | 3,500 |
| 2025/01/16 | 488 | 488 | 487 | 487 | -1 | -0.2% | 4,200 |
| 2025/01/15 | 485 | 488 | 485 | 488 | ±0 | ±0% | 2,500 |
101～
150
件表示中 / 3768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 | 46,200円 | +3.3% | -9.5% | 1.08% | 9.18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 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 文教堂ＨＤ | 6,300円 | +0.5% | +22.8% | 0.00% | 51.64倍 | -13.24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 |
| 魚 喜 | 105,800円 | +0.2% | -42.9% | 0.95% | 66.62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 |
市場注目の銘柄
チャート関連のコラム
