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 |
|---|---|---|---|---|---|---|---|
| 2018/12/14 | 495 | 496 | 493 | 493 | -2 | -0.4% | 2,100 |
| 2018/12/13 | 496 | 496 | 494 | 495 | +1 | +0.2% | 1,900 |
| 2018/12/12 | 493 | 498 | 493 | 494 | ±0 | ±0% | 2,600 |
| 2018/12/11 | 494 | 497 | 494 | 494 | ±0 | ±0% | 1,700 |
| 2018/12/10 | 493 | 499 | 493 | 494 | -6 | -1.2% | 6,200 |
| 2018/12/07 | 496 | 500 | 496 | 500 | +2 | +0.4% | 5,900 |
| 2018/12/06 | 499 | 499 | 496 | 498 | -2 | -0.4% | 3,100 |
| 2018/12/05 | 498 | 500 | 496 | 500 | +1 | +0.2% | 1,700 |
| 2018/12/04 | 496 | 499 | 496 | 499 | ±0 | ±0% | 7,500 |
| 2018/12/03 | 499 | 499 | 497 | 499 | ±0 | ±0% | 4,000 |
| 2018/11/30 | 496 | 499 | 495 | 499 | +1 | +0.2% | 1,900 |
| 2018/11/29 | 499 | 499 | 496 | 498 | -1 | -0.2% | 2,500 |
| 2018/11/28 | 496 | 499 | 496 | 499 | -1 | -0.2% | 2,300 |
| 2018/11/27 | 500 | 500 | 496 | 500 | +2 | +0.4% | 3,500 |
| 2018/11/26 | 494 | 498 | 494 | 498 | ±0 | ±0% | 2,900 |
| 2018/11/22 | 498 | 498 | 496 | 498 | ±0 | ±0% | 1,300 |
| 2018/11/21 | 498 | 498 | 497 | 498 | +2 | +0.4% | 1,900 |
| 2018/11/20 | 498 | 498 | 495 | 496 | -1 | -0.2% | 1,700 |
| 2018/11/19 | 498 | 498 | 495 | 497 | -1 | -0.2% | 2,300 |
| 2018/11/16 | 497 | 499 | 493 | 498 | +1 | +0.2% | 3,000 |
| 2018/11/15 | 497 | 497 | 493 | 497 | +4 | +0.8% | 2,300 |
| 2018/11/14 | 496 | 498 | 492 | 493 | -3 | -0.6% | 4,100 |
| 2018/11/13 | 499 | 499 | 495 | 496 | -3 | -0.6% | 3,300 |
| 2018/11/12 | 499 | 499 | 497 | 499 | +2 | +0.4% | 1,500 |
| 2018/11/09 | 493 | 498 | 493 | 497 | +2 | +0.4% | 6,800 |
| 2018/11/08 | 496 | 497 | 494 | 495 | ±0 | ±0% | 2,900 |
| 2018/11/07 | 495 | 497 | 495 | 495 | ±0 | ±0% | 2,100 |
| 2018/11/06 | 497 | 497 | 495 | 495 | ±0 | ±0% | 2,100 |
| 2018/11/05 | 496 | 496 | 493 | 495 | +5 | +1% | 1,000 |
| 2018/11/02 | 489 | 495 | 489 | 490 | -3 | -0.6% | 2,500 |
| 2018/11/01 | 494 | 494 | 487 | 493 | +10 | +2.1% | 2,700 |
| 2018/10/31 | 489 | 490 | 482 | 483 | -4 | -0.8% | 6,200 |
| 2018/10/30 | 480 | 487 | 480 | 487 | +2 | +0.4% | 5,200 |
| 2018/10/29 | 490 | 492 | 485 | 485 | -5 | -1% | 6,000 |
| 2018/10/26 | 492 | 495 | 490 | 490 | -6 | -1.2% | 4,300 |
| 2018/10/25 | 498 | 498 | 490 | 496 | -3 | -0.6% | 3,000 |
| 2018/10/24 | 500 | 500 | 496 | 499 | +6 | +1.2% | 7,000 |
| 2018/10/23 | 498 | 498 | 493 | 493 | -2 | -0.4% | 5,400 |
| 2018/10/22 | 499 | 499 | 493 | 495 | -1 | -0.2% | 1,900 |
| 2018/10/19 | 499 | 499 | 496 | 496 | -3 | -0.6% | 2,800 |
| 2018/10/18 | 499 | 499 | 497 | 499 | +4 | +0.8% | 1,700 |
| 2018/10/17 | 494 | 499 | 494 | 495 | +1 | +0.2% | 4,100 |
| 2018/10/16 | 493 | 496 | 493 | 494 | ±0 | ±0% | 4,300 |
| 2018/10/15 | 492 | 494 | 491 | 494 | +3 | +0.6% | 1,700 |
| 2018/10/12 | 487 | 491 | 487 | 491 | +2 | +0.4% | 1,300 |
| 2018/10/11 | 490 | 491 | 487 | 489 | -3 | -0.6% | 8,600 |
| 2018/10/10 | 497 | 499 | 490 | 492 | -3 | -0.6% | 5,400 |
| 2018/10/09 | 494 | 495 | 490 | 495 | +1 | +0.2% | 4,100 |
| 2018/10/05 | 497 | 497 | 492 | 494 | -1 | -0.2% | 1,500 |
| 2018/10/04 | 497 | 497 | 492 | 495 | +3 | +0.6% | 2,200 |
1601～
1650
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
