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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 484 | 486 | 481 | 486 | +2 | +0.4% | 3,700 |
| 2018/07/20 | 486 | 491 | 483 | 484 | +1 | +0.2% | 6,500 |
| 2018/07/19 | 484 | 502 | 483 | 483 | ±0 | ±0% | 22,400 |
| 2018/07/18 | 483 | 491 | 483 | 483 | ±0 | ±0% | 3,200 |
| 2018/07/17 | 483 | 484 | 483 | 483 | -3 | -0.6% | 2,300 |
| 2018/07/13 | 484 | 489 | 483 | 486 | +3 | +0.6% | 1,500 |
| 2018/07/12 | 483 | 483 | 483 | 483 | ±0 | ±0% | 100 |
| 2018/07/11 | 490 | 492 | 482 | 483 | -10 | -2% | 2,100 |
| 2018/07/10 | 490 | 494 | 490 | 493 | +6 | +1.2% | 2,800 |
| 2018/07/09 | 482 | 487 | 482 | 487 | +1 | +0.2% | 2,000 |
| 2018/07/06 | 487 | 487 | 485 | 486 | +6 | +1.3% | 1,500 |
| 2018/07/05 | 489 | 494 | 480 | 480 | -9 | -1.8% | 5,200 |
| 2018/07/04 | 494 | 494 | 489 | 489 | -5 | -1% | 3,400 |
| 2018/07/03 | 491 | 497 | 490 | 494 | +3 | +0.6% | 900 |
| 2018/07/02 | 499 | 499 | 491 | 491 | -7 | -1.4% | 5,000 |
| 2018/06/29 | 495 | 498 | 495 | 498 | +3 | +0.6% | 500 |
| 2018/06/28 | 495 | 497 | 495 | 495 | ±0 | ±0% | 1,400 |
| 2018/06/27 | 493 | 495 | 490 | 495 | +1 | +0.2% | 800 |
| 2018/06/26 | 490 | 494 | 487 | 494 | +1 | +0.2% | 3,100 |
| 2018/06/25 | 495 | 495 | 490 | 493 | ±0 | ±0% | 3,300 |
| 2018/06/22 | 498 | 498 | 493 | 493 | ±0 | ±0% | 1,700 |
| 2018/06/21 | 493 | 495 | 492 | 493 | -5 | -1% | 2,200 |
| 2018/06/20 | 491 | 498 | 490 | 498 | +3 | +0.6% | 6,600 |
| 2018/06/19 | 496 | 496 | 492 | 495 | -1 | -0.2% | 3,700 |
| 2018/06/18 | 498 | 498 | 492 | 496 | -2 | -0.4% | 2,500 |
| 2018/06/15 | 498 | 500 | 498 | 498 | -2 | -0.4% | 1,800 |
| 2018/06/14 | 499 | 500 | 497 | 500 | ±0 | ±0% | 1,600 |
| 2018/06/13 | 499 | 500 | 497 | 500 | +3 | +0.6% | 2,600 |
| 2018/06/12 | 493 | 497 | 493 | 497 | +4 | +0.8% | 2,700 |
| 2018/06/11 | 492 | 494 | 488 | 493 | +1 | +0.2% | 4,200 |
| 2018/06/08 | 501 | 505 | 487 | 492 | -9 | -1.8% | 15,800 |
| 2018/06/07 | 495 | 503 | 495 | 501 | +7 | +1.4% | 10,500 |
| 2018/06/06 | 486 | 494 | 486 | 494 | +4 | +0.8% | 5,400 |
| 2018/06/05 | 485 | 490 | 485 | 490 | +5 | +1% | 5,400 |
| 2018/06/04 | 483 | 485 | 483 | 485 | +2 | +0.4% | 3,900 |
| 2018/06/01 | 482 | 483 | 480 | 483 | +1 | +0.2% | 2,400 |
| 2018/05/31 | 480 | 483 | 480 | 482 | +1 | +0.2% | 800 |
| 2018/05/30 | 482 | 483 | 480 | 481 | -1 | -0.2% | 2,400 |
| 2018/05/29 | 481 | 483 | 481 | 482 | +1 | +0.2% | 800 |
| 2018/05/28 | 481 | 483 | 481 | 481 | +2 | +0.4% | 2,400 |
| 2018/05/25 | 480 | 482 | 479 | 479 | -3 | -0.6% | 1,900 |
| 2018/05/24 | 481 | 482 | 478 | 482 | +4 | +0.8% | 3,100 |
| 2018/05/23 | 479 | 482 | 478 | 478 | ±0 | ±0% | 1,500 |
| 2018/05/22 | 480 | 480 | 478 | 478 | -5 | -1% | 2,700 |
| 2018/05/21 | 477 | 483 | 477 | 483 | +6 | +1.3% | 1,900 |
| 2018/05/18 | 481 | 481 | 476 | 477 | ±0 | ±0% | 3,400 |
| 2018/05/17 | 478 | 478 | 476 | 477 | ±0 | ±0% | 2,100 |
| 2018/05/16 | 479 | 479 | 477 | 477 | ±0 | ±0% | 2,800 |
| 2018/05/15 | 479 | 479 | 477 | 477 | ±0 | ±0% | 3,700 |
| 2018/05/14 | 482 | 482 | 477 | 477 | -1 | -0.2% | 4,500 |
1701～
1750
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 | 45,600円 | +3.3% | -9.5% | 1.10% | 9.06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 | 126,000円 | +1.8% | - | 0.00% | 642.86倍 | 3.23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 | 14,600円 | -17.8% | - | 0.00% | - | 6.42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
