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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 445 | 445 | 443 | 445 | ±0 | ±0% | 900 |
| 2017/07/14 | 444 | 445 | 444 | 445 | +2 | +0.5% | 1,700 |
| 2017/07/13 | 446 | 446 | 443 | 443 | -1 | -0.2% | 600 |
| 2017/07/12 | 444 | 444 | 444 | 444 | ±0 | ±0% | 100 |
| 2017/07/11 | 447 | 447 | 444 | 444 | -1 | -0.2% | 600 |
| 2017/07/10 | 448 | 449 | 443 | 445 | +1 | +0.2% | 5,800 |
| 2017/07/07 | 443 | 444 | 443 | 444 | +3 | +0.7% | 1,200 |
| 2017/07/06 | 445 | 445 | 441 | 441 | ±0 | ±0% | 1,400 |
| 2017/07/05 | 443 | 445 | 440 | 441 | -1 | -0.2% | 4,000 |
| 2017/07/04 | 442 | 445 | 442 | 442 | ±0 | ±0% | 1,700 |
| 2017/07/03 | 444 | 444 | 441 | 442 | -1 | -0.2% | 1,400 |
| 2017/06/30 | 445 | 445 | 443 | 443 | -2 | -0.4% | 700 |
| 2017/06/29 | 443 | 445 | 443 | 445 | +2 | +0.5% | 500 |
| 2017/06/28 | 443 | 444 | 442 | 443 | -1 | -0.2% | 1,500 |
| 2017/06/27 | 443 | 444 | 442 | 444 | +2 | +0.5% | 1,300 |
| 2017/06/26 | 444 | 444 | 441 | 442 | -2 | -0.5% | 3,400 |
| 2017/06/23 | 444 | 444 | 444 | 444 | +1 | +0.2% | 500 |
| 2017/06/22 | 443 | 444 | 442 | 443 | ±0 | ±0% | 1,700 |
| 2017/06/21 | 444 | 447 | 443 | 443 | -1 | -0.2% | 5,500 |
| 2017/06/20 | 446 | 446 | 444 | 444 | -1 | -0.2% | 1,600 |
| 2017/06/19 | 445 | 445 | 444 | 445 | +2 | +0.5% | 2,200 |
| 2017/06/16 | 448 | 449 | 443 | 443 | +1 | +0.2% | 1,900 |
| 2017/06/15 | 443 | 443 | 442 | 442 | ±0 | ±0% | 800 |
| 2017/06/14 | 445 | 446 | 440 | 442 | -2 | -0.5% | 5,000 |
| 2017/06/13 | 447 | 447 | 444 | 444 | +1 | +0.2% | 600 |
| 2017/06/12 | 446 | 447 | 441 | 443 | -3 | -0.7% | 2,300 |
| 2017/06/09 | 445 | 446 | 443 | 446 | +4 | +0.9% | 7,600 |
| 2017/06/08 | 442 | 443 | 442 | 442 | +1 | +0.2% | 1,500 |
| 2017/06/07 | 443 | 444 | 440 | 441 | -2 | -0.5% | 2,100 |
| 2017/06/06 | 444 | 444 | 441 | 443 | +5 | +1.1% | 1,000 |
| 2017/06/05 | 440 | 444 | 438 | 438 | -2 | -0.5% | 3,400 |
| 2017/06/02 | 439 | 440 | 438 | 440 | +2 | +0.5% | 2,300 |
| 2017/06/01 | 437 | 438 | 437 | 438 | +1 | +0.2% | 1,000 |
| 2017/05/31 | 434 | 437 | 434 | 437 | +4 | +0.9% | 900 |
| 2017/05/30 | 436 | 436 | 433 | 433 | -1 | -0.2% | 2,900 |
| 2017/05/29 | 436 | 436 | 434 | 434 | -2 | -0.5% | 3,000 |
| 2017/05/26 | 437 | 437 | 436 | 436 | ±0 | ±0% | 1,400 |
| 2017/05/25 | 433 | 436 | 433 | 436 | +1 | +0.2% | 2,500 |
| 2017/05/24 | 434 | 435 | 433 | 435 | +2 | +0.5% | 3,600 |
| 2017/05/23 | 438 | 439 | 433 | 433 | +1 | +0.2% | 3,600 |
| 2017/05/22 | 432 | 433 | 432 | 432 | -1 | -0.2% | 1,800 |
| 2017/05/19 | 434 | 434 | 432 | 433 | -5 | -1.1% | 700 |
| 2017/05/18 | 432 | 438 | 431 | 438 | +4 | +0.9% | 2,400 |
| 2017/05/17 | 434 | 434 | 433 | 434 | ±0 | ±0% | 700 |
| 2017/05/16 | 435 | 435 | 434 | 434 | -1 | -0.2% | 400 |
| 2017/05/15 | 437 | 437 | 435 | 435 | +4 | +0.9% | 600 |
| 2017/05/12 | 434 | 435 | 431 | 431 | +1 | +0.2% | 1,600 |
| 2017/05/11 | 431 | 431 | 430 | 430 | +1 | +0.2% | 1,100 |
| 2017/05/10 | 438 | 440 | 429 | 429 | -8 | -1.8% | 6,300 |
| 2017/05/09 | 435 | 437 | 435 | 437 | +2 | +0.5% | 1,100 |
1951～
2000
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
