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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 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 |
| 2018/10/03 | 492 | 493 | 490 | 492 | -3 | -0.6% | 4,500 |
| 2018/10/02 | 498 | 498 | 495 | 495 | -2 | -0.4% | 2,300 |
| 2018/10/01 | 500 | 500 | 494 | 497 | +2 | +0.4% | 6,200 |
| 2018/09/28 | 497 | 498 | 495 | 495 | ±0 | ±0% | 4,400 |
| 2018/09/27 | 494 | 497 | 493 | 495 | +1 | +0.2% | 4,000 |
| 2018/09/26 | 494 | 495 | 494 | 494 | +1 | +0.2% | 1,600 |
| 2018/09/25 | 489 | 494 | 489 | 493 | +4 | +0.8% | 6,300 |
| 2018/09/21 | 490 | 492 | 487 | 489 | +1 | +0.2% | 3,000 |
| 2018/09/20 | 488 | 490 | 486 | 488 | ±0 | ±0% | 3,500 |
| 2018/09/19 | 487 | 488 | 487 | 488 | +1 | +0.2% | 3,200 |
| 2018/09/18 | 485 | 487 | 483 | 487 | +3 | +0.6% | 2,300 |
| 2018/09/14 | 484 | 487 | 484 | 484 | +1 | +0.2% | 1,400 |
| 2018/09/13 | 487 | 487 | 483 | 483 | -4 | -0.8% | 3,200 |
| 2018/09/12 | 485 | 487 | 484 | 487 | +2 | +0.4% | 2,400 |
| 2018/09/11 | 484 | 486 | 484 | 485 | +3 | +0.6% | 2,100 |
| 2018/09/10 | 485 | 486 | 482 | 482 | -2 | -0.4% | 3,800 |
| 2018/09/07 | 484 | 484 | 480 | 484 | +4 | +0.8% | 1,600 |
| 2018/09/06 | 485 | 485 | 480 | 480 | -4 | -0.8% | 3,700 |
1651～
1700
件表示中 / 3771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 | 46,400円 | +3.3% | -9.5% | 1.08% | 9.22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 |
| ホリイフード | 45,300円 | -35.2% | - | 0.00% | 74.02倍 | 6.32倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 魚 喜 | 101,700円 | +0.2% | -42.9% | 0.98% | 64.04倍 | 2.94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 |
| 東天紅 | 98,800円 | +1.9% | +2.0% | 1.52% | 5.77倍 | 0.38倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
市場注目の銘柄
チャート関連のコラム
