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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 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 |
| 2018/04/11 | 474 | 474 | 470 | 474 | ±0 | ±0% | 4,600 |
| 2018/04/10 | 474 | 475 | 473 | 474 | -1 | -0.2% | 3,800 |
| 2018/04/09 | 470 | 475 | 470 | 475 | +3 | +0.6% | 5,200 |
| 2018/04/06 | 472 | 473 | 471 | 472 | -3 | -0.6% | 4,100 |
| 2018/04/05 | 477 | 477 | 471 | 475 | +1 | +0.2% | 9,000 |
| 2018/04/04 | 475 | 475 | 474 | 474 | -1 | -0.2% | 400 |
| 2018/04/03 | 472 | 475 | 472 | 475 | +3 | +0.6% | 3,100 |
| 2018/04/02 | 477 | 477 | 472 | 472 | -4 | -0.8% | 6,800 |
| 2018/03/30 | 476 | 476 | 472 | 476 | +2 | +0.4% | 1,400 |
| 2018/03/29 | 469 | 474 | 468 | 474 | +8 | +1.7% | 4,200 |
| 2018/03/28 | 462 | 469 | 462 | 466 | +3 | +0.6% | 2,300 |
| 2018/03/27 | 468 | 468 | 463 | 463 | -5 | -1.1% | 5,700 |
| 2018/03/26 | 471 | 471 | 465 | 468 | -7 | -1.5% | 9,400 |
| 2018/03/23 | 480 | 480 | 466 | 475 | -6 | -1.2% | 10,800 |
| 2018/03/22 | 488 | 488 | 480 | 481 | -5 | -1% | 3,700 |
| 2018/03/20 | 482 | 489 | 482 | 486 | ±0 | ±0% | 2,500 |
| 2018/03/19 | 491 | 491 | 483 | 486 | -3 | -0.6% | 2,700 |
| 2018/03/16 | 487 | 492 | 484 | 489 | +7 | +1.5% | 4,200 |
| 2018/03/15 | 484 | 486 | 481 | 482 | -4 | -0.8% | 4,200 |
| 2018/03/14 | 487 | 488 | 486 | 486 | ±0 | ±0% | 1,900 |
| 2018/03/13 | 494 | 494 | 486 | 486 | -1 | -0.2% | 3,600 |
| 2018/03/12 | 486 | 491 | 486 | 487 | +2 | +0.4% | 1,500 |
| 2018/03/09 | 495 | 495 | 484 | 485 | -2 | -0.4% | 7,000 |
| 2018/03/08 | 485 | 487 | 483 | 487 | +1 | +0.2% | 5,700 |
| 2018/03/07 | 486 | 492 | 484 | 486 | -2 | -0.4% | 6,100 |
| 2018/03/06 | 488 | 490 | 484 | 488 | +6 | +1.2% | 2,900 |
| 2018/03/05 | 483 | 492 | 482 | 482 | -1 | -0.2% | 5,600 |
| 2018/03/02 | 494 | 494 | 480 | 483 | -13 | -2.6% | 17,900 |
| 2018/03/01 | 497 | 500 | 494 | 496 | -1 | -0.2% | 7,600 |
| 2018/02/28 | 497 | 501 | 495 | 497 | -3 | -0.6% | 10,300 |
| 2018/02/27 | 504 | 510 | 500 | 500 | -1 | -0.2% | 15,700 |
1751～
1800
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
