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 |
---|---|---|---|---|---|---|---|
2017/12/12 | 475 | 477 | 475 | 475 | ±0 | ±0% | 7,300 |
2017/12/11 | 475 | 475 | 474 | 475 | ±0 | ±0% | 2,500 |
2017/12/08 | 475 | 475 | 471 | 475 | +2 | +0.4% | 8,100 |
2017/12/07 | 473 | 474 | 470 | 473 | +3 | +0.6% | 5,100 |
2017/12/06 | 470 | 472 | 469 | 470 | -3 | -0.6% | 4,100 |
2017/12/05 | 470 | 474 | 469 | 473 | +1 | +0.2% | 5,200 |
2017/12/04 | 472 | 472 | 470 | 472 | +2 | +0.4% | 2,600 |
2017/12/01 | 475 | 475 | 470 | 470 | -4 | -0.8% | 3,500 |
2017/11/30 | 471 | 474 | 470 | 474 | +3 | +0.6% | 3,700 |
2017/11/29 | 473 | 474 | 470 | 471 | +1 | +0.2% | 3,700 |
2017/11/28 | 471 | 471 | 469 | 470 | -1 | -0.2% | 2,200 |
2017/11/27 | 474 | 474 | 469 | 471 | -2 | -0.4% | 6,400 |
2017/11/24 | 474 | 474 | 472 | 473 | +1 | +0.2% | 1,100 |
2017/11/22 | 468 | 472 | 466 | 472 | +4 | +0.9% | 4,600 |
2017/11/21 | 468 | 471 | 468 | 468 | -6 | -1.3% | 3,200 |
2017/11/20 | 474 | 474 | 467 | 474 | +2 | +0.4% | 3,400 |
2017/11/17 | 471 | 472 | 466 | 472 | +5 | +1.1% | 3,900 |
2017/11/16 | 459 | 470 | 459 | 467 | +6 | +1.3% | 4,600 |
2017/11/15 | 468 | 468 | 460 | 461 | -6 | -1.3% | 16,100 |
2017/11/14 | 474 | 474 | 467 | 467 | -3 | -0.6% | 5,100 |
2017/11/13 | 472 | 474 | 470 | 470 | -2 | -0.4% | 4,600 |
2017/11/10 | 475 | 475 | 471 | 472 | -2 | -0.4% | 6,300 |
2017/11/09 | 473 | 474 | 472 | 474 | +3 | +0.6% | 3,400 |
2017/11/08 | 471 | 473 | 470 | 471 | +1 | +0.2% | 5,800 |
2017/11/07 | 470 | 472 | 468 | 470 | +2 | +0.4% | 7,200 |
2017/11/06 | 470 | 470 | 468 | 468 | +3 | +0.6% | 2,100 |
2017/11/02 | 471 | 472 | 462 | 465 | -6 | -1.3% | 13,600 |
2017/11/01 | 467 | 472 | 464 | 471 | +5 | +1.1% | 15,200 |
2017/10/31 | 465 | 466 | 463 | 466 | +2 | +0.4% | 2,600 |
2017/10/30 | 464 | 465 | 461 | 464 | ±0 | ±0% | 3,600 |
2017/10/27 | 467 | 467 | 464 | 464 | -2 | -0.4% | 1,100 |
2017/10/26 | 468 | 468 | 460 | 466 | +7 | +1.5% | 4,600 |
2017/10/25 | 467 | 467 | 459 | 459 | -4 | -0.9% | 9,300 |
2017/10/24 | 468 | 468 | 463 | 463 | ±0 | ±0% | 2,700 |
2017/10/23 | 461 | 463 | 460 | 463 | +3 | +0.7% | 1,700 |
2017/10/20 | 464 | 464 | 458 | 460 | -4 | -0.9% | 4,900 |
2017/10/19 | 458 | 464 | 457 | 464 | +4 | +0.9% | 8,200 |
2017/10/18 | 463 | 463 | 459 | 460 | -2 | -0.4% | 5,500 |
2017/10/17 | 462 | 464 | 460 | 462 | +1 | +0.2% | 10,100 |
2017/10/16 | 467 | 469 | 461 | 461 | -6 | -1.3% | 8,500 |
2017/10/13 | 470 | 470 | 467 | 467 | +1 | +0.2% | 7,100 |
2017/10/12 | 462 | 467 | 462 | 466 | ±0 | ±0% | 16,500 |
2017/10/11 | 469 | 470 | 464 | 466 | -4 | -0.9% | 12,200 |
2017/10/10 | 470 | 471 | 468 | 470 | ±0 | ±0% | 14,100 |
2017/10/06 | 464 | 470 | 464 | 470 | +10 | +2.2% | 21,500 |
2017/10/05 | 462 | 463 | 458 | 460 | +1 | +0.2% | 6,300 |
2017/10/04 | 460 | 462 | 459 | 459 | +1 | +0.2% | 3,900 |
2017/10/03 | 460 | 462 | 457 | 458 | -1 | -0.2% | 6,200 |
2017/10/02 | 457 | 460 | 456 | 459 | +3 | +0.7% | 4,100 |
2017/09/29 | 457 | 459 | 456 | 456 | ±0 | ±0% | 1,900 |
1851~
1900
件表示中 / 3740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 | 45,800円 | +3.3% | -9.5% | 1.09% | 9.10倍 | 1.34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 |
和 心 | 44,500円 | +33.7% | 0.0% | 0.00% | 8.15倍 | 5.50倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのOEMも。京都が重点地区 |
BABY JOB | - | - | - | - | - | - |
|
- |
夢展望 | 14,900円 | -17.8% | - | 0.00% | - | 6.55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 |
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 |
市場注目の銘柄
チャート関連のコラム