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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 452 | 455 | 450 | 451 | -3 | -0.7% | 5,100 |
| 2016/01/14 | 451 | 455 | 450 | 454 | -3 | -0.7% | 5,600 |
| 2016/01/13 | 451 | 457 | 451 | 457 | +6 | +1.3% | 3,300 |
| 2016/01/12 | 454 | 455 | 450 | 451 | -3 | -0.7% | 11,400 |
| 2016/01/08 | 453 | 458 | 452 | 454 | -4 | -0.9% | 10,200 |
| 2016/01/07 | 456 | 459 | 455 | 458 | -3 | -0.7% | 18,300 |
| 2016/01/06 | 462 | 462 | 458 | 461 | -1 | -0.2% | 5,700 |
| 2016/01/05 | 459 | 462 | 459 | 462 | +2 | +0.4% | 7,500 |
| 2016/01/04 | 456 | 460 | 456 | 460 | +2 | +0.4% | 7,400 |
| 2015/12/30 | 463 | 464 | 457 | 458 | -5 | -1.1% | 10,500 |
| 2015/12/29 | 462 | 463 | 454 | 463 | +4 | +0.9% | 5,300 |
| 2015/12/28 | 460 | 462 | 459 | 459 | ±0 | ±0% | 4,100 |
| 2015/12/25 | 460 | 460 | 451 | 459 | -1 | -0.2% | 8,100 |
| 2015/12/24 | 462 | 462 | 455 | 460 | +7 | +1.5% | 12,000 |
| 2015/12/22 | 458 | 458 | 453 | 453 | -2 | -0.4% | 3,500 |
| 2015/12/21 | 460 | 460 | 455 | 455 | -1 | -0.2% | 2,900 |
| 2015/12/18 | 455 | 462 | 455 | 456 | +1 | +0.2% | 3,700 |
| 2015/12/17 | 458 | 458 | 454 | 455 | -4 | -0.9% | 4,900 |
| 2015/12/16 | 455 | 459 | 455 | 459 | +4 | +0.9% | 900 |
| 2015/12/15 | 457 | 462 | 452 | 455 | -7 | -1.5% | 2,900 |
| 2015/12/14 | 455 | 462 | 443 | 462 | -1 | -0.2% | 10,000 |
| 2015/12/11 | 463 | 463 | 462 | 463 | +1 | +0.2% | 2,700 |
| 2015/12/10 | 464 | 464 | 455 | 462 | -1 | -0.2% | 6,900 |
| 2015/12/09 | 462 | 464 | 461 | 463 | +3 | +0.7% | 2,500 |
| 2015/12/08 | 458 | 465 | 458 | 460 | +2 | +0.4% | 4,900 |
| 2015/12/07 | 467 | 468 | 453 | 458 | -7 | -1.5% | 11,700 |
| 2015/12/04 | 466 | 466 | 450 | 465 | -3 | -0.6% | 19,800 |
| 2015/12/03 | 461 | 469 | 461 | 468 | +3 | +0.6% | 4,700 |
| 2015/12/02 | 463 | 465 | 460 | 465 | +2 | +0.4% | 6,200 |
| 2015/12/01 | 462 | 467 | 462 | 463 | -2 | -0.4% | 5,000 |
| 2015/11/30 | 463 | 465 | 463 | 465 | -2 | -0.4% | 5,100 |
| 2015/11/27 | 469 | 471 | 465 | 467 | -2 | -0.4% | 8,300 |
| 2015/11/26 | 467 | 469 | 462 | 469 | +4 | +0.9% | 12,100 |
| 2015/11/25 | 468 | 468 | 464 | 465 | -3 | -0.6% | 5,400 |
| 2015/11/24 | 461 | 477 | 459 | 468 | +9 | +2% | 22,200 |
| 2015/11/20 | 460 | 462 | 457 | 459 | -1 | -0.2% | 4,800 |
| 2015/11/19 | 457 | 460 | 456 | 460 | +4 | +0.9% | 2,800 |
| 2015/11/18 | 457 | 461 | 456 | 456 | -1 | -0.2% | 6,800 |
| 2015/11/17 | 457 | 459 | 457 | 457 | ±0 | ±0% | 7,100 |
| 2015/11/16 | 458 | 459 | 457 | 457 | -1 | -0.2% | 6,000 |
| 2015/11/13 | 456 | 458 | 456 | 458 | +2 | +0.4% | 2,100 |
| 2015/11/12 | 456 | 458 | 456 | 456 | -2 | -0.4% | 2,200 |
| 2015/11/11 | 456 | 458 | 456 | 458 | +3 | +0.7% | 2,900 |
| 2015/11/10 | 459 | 459 | 454 | 455 | -2 | -0.4% | 13,200 |
| 2015/11/09 | 457 | 459 | 455 | 457 | ±0 | ±0% | 11,000 |
| 2015/11/06 | 456 | 457 | 455 | 457 | +1 | +0.2% | 3,600 |
| 2015/11/05 | 458 | 458 | 453 | 456 | +1 | +0.2% | 8,300 |
| 2015/11/04 | 457 | 457 | 452 | 455 | ±0 | ±0% | 9,700 |
| 2015/11/02 | 455 | 455 | 449 | 455 | +6 | +1.3% | 7,700 |
| 2015/10/30 | 449 | 449 | 446 | 449 | +2 | +0.4% | 9,700 |
2351～
2400
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
