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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 483 | 484 | 483 | 484 | +2 | +0.4% | 600 |
| 2018/09/03 | 484 | 485 | 482 | 482 | -1 | -0.2% | 1,700 |
| 2018/08/31 | 482 | 485 | 480 | 483 | +1 | +0.2% | 1,700 |
| 2018/08/30 | 483 | 486 | 482 | 482 | -1 | -0.2% | 1,300 |
| 2018/08/29 | 480 | 484 | 478 | 483 | +3 | +0.6% | 3,100 |
| 2018/08/28 | 476 | 480 | 475 | 480 | +5 | +1.1% | 2,200 |
| 2018/08/27 | 475 | 479 | 473 | 475 | ±0 | ±0% | 3,000 |
| 2018/08/24 | 475 | 479 | 474 | 475 | ±0 | ±0% | 2,400 |
| 2018/08/23 | 478 | 478 | 475 | 475 | ±0 | ±0% | 1,200 |
| 2018/08/22 | 475 | 480 | 475 | 475 | -1 | -0.2% | 400 |
| 2018/08/21 | 476 | 476 | 474 | 476 | ±0 | ±0% | 3,400 |
| 2018/08/20 | 477 | 478 | 476 | 476 | -2 | -0.4% | 2,300 |
| 2018/08/17 | 475 | 478 | 474 | 478 | ±0 | ±0% | 2,400 |
| 2018/08/16 | 477 | 483 | 475 | 478 | ±0 | ±0% | 6,100 |
| 2018/08/15 | 479 | 480 | 478 | 478 | -1 | -0.2% | 2,300 |
| 2018/08/14 | 479 | 480 | 479 | 479 | ±0 | ±0% | 3,000 |
| 2018/08/13 | 479 | 479 | 477 | 479 | -1 | -0.2% | 1,600 |
| 2018/08/10 | 479 | 484 | 478 | 480 | -1 | -0.2% | 7,100 |
| 2018/08/09 | 490 | 490 | 478 | 481 | -9 | -1.8% | 9,300 |
| 2018/08/08 | 487 | 490 | 478 | 490 | +5 | +1% | 13,400 |
| 2018/08/07 | 485 | 485 | 484 | 485 | +2 | +0.4% | 2,100 |
| 2018/08/06 | 486 | 490 | 483 | 483 | -1 | -0.2% | 4,200 |
| 2018/08/03 | 490 | 490 | 484 | 484 | -4 | -0.8% | 2,700 |
| 2018/08/02 | 488 | 488 | 488 | 488 | +1 | +0.2% | 1,000 |
| 2018/08/01 | 490 | 490 | 486 | 487 | -3 | -0.6% | 1,200 |
| 2018/07/31 | 487 | 490 | 487 | 490 | +1 | +0.2% | 600 |
| 2018/07/30 | 489 | 489 | 489 | 489 | +2 | +0.4% | 300 |
| 2018/07/27 | 487 | 487 | 486 | 487 | +1 | +0.2% | 700 |
| 2018/07/26 | 485 | 486 | 484 | 486 | ±0 | ±0% | 1,500 |
| 2018/07/25 | 483 | 486 | 483 | 486 | +3 | +0.6% | 200 |
| 2018/07/24 | 483 | 487 | 483 | 483 | -3 | -0.6% | 1,700 |
| 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 |
1701～
1750
件表示中 / 3770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 | 46,300円 | +3.3% | -9.5% | 1.08% | 9.20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 |
| 文教堂ＨＤ | 6,600円 | +0.5% | +22.8% | 0.00% | 54.10倍 | -13.87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 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 魚 喜 | 105,600円 | +0.2% | -42.9% | 0.95% | 66.50倍 | 3.05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 |
| トップカルチャ | 16,300円 | -1.1% | - | 0.00% | - | -2.81倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
市場注目の銘柄
チャート関連のコラム
