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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/11 | 479 | 485 | 477 | 478 | -1 | -0.2% | 9,200 |
| 2018/05/10 | 482 | 484 | 478 | 479 | -1 | -0.2% | 4,700 |
| 2018/05/09 | 478 | 480 | 477 | 480 | +1 | +0.2% | 4,700 |
| 2018/05/08 | 481 | 481 | 478 | 479 | ±0 | ±0% | 3,600 |
| 2018/05/07 | 478 | 480 | 477 | 479 | +2 | +0.4% | 6,300 |
| 2018/05/02 | 480 | 480 | 477 | 477 | -3 | -0.6% | 2,200 |
| 2018/05/01 | 479 | 480 | 477 | 480 | +3 | +0.6% | 4,000 |
| 2018/04/27 | 476 | 480 | 476 | 477 | ±0 | ±0% | 2,700 |
| 2018/04/26 | 480 | 480 | 477 | 477 | -1 | -0.2% | 3,000 |
| 2018/04/25 | 477 | 480 | 477 | 478 | +2 | +0.4% | 2,800 |
| 2018/04/24 | 478 | 480 | 476 | 476 | -4 | -0.8% | 3,700 |
| 2018/04/23 | 480 | 480 | 477 | 480 | ±0 | ±0% | 400 |
| 2018/04/20 | 478 | 480 | 476 | 480 | +2 | +0.4% | 1,100 |
| 2018/04/19 | 479 | 479 | 478 | 478 | -2 | -0.4% | 1,300 |
| 2018/04/18 | 478 | 480 | 476 | 480 | ±0 | ±0% | 1,800 |
| 2018/04/17 | 475 | 480 | 475 | 480 | +5 | +1.1% | 3,700 |
| 2018/04/16 | 475 | 479 | 475 | 475 | +1 | +0.2% | 5,000 |
| 2018/04/13 | 472 | 474 | 472 | 474 | +2 | +0.4% | 800 |
| 2018/04/12 | 475 | 475 | 472 | 472 | -2 | -0.4% | 900 |
1751～
1800
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
