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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 460 | 460 | 455 | 458 | -2 | -0.4% | 6,900 |
| 2024/03/19 | 454 | 460 | 449 | 460 | +6 | +1.3% | 7,500 |
| 2024/03/18 | 444 | 454 | 441 | 454 | +9 | +2% | 7,000 |
| 2024/03/15 | 445 | 446 | 443 | 445 | +1 | +0.2% | 3,300 |
| 2024/03/14 | 449 | 449 | 444 | 444 | -4 | -0.9% | 3,500 |
| 2024/03/13 | 446 | 449 | 446 | 448 | +2 | +0.4% | 3,200 |
| 2024/03/12 | 448 | 449 | 444 | 446 | -2 | -0.4% | 6,400 |
| 2024/03/11 | 451 | 451 | 446 | 448 | -7 | -1.5% | 13,000 |
| 2024/03/08 | 460 | 460 | 455 | 455 | -2 | -0.4% | 5,500 |
| 2024/03/07 | 457 | 459 | 455 | 457 | -1 | -0.2% | 4,100 |
| 2024/03/06 | 450 | 460 | 450 | 458 | +3 | +0.7% | 8,300 |
| 2024/03/05 | 455 | 455 | 451 | 455 | +2 | +0.4% | 9,000 |
| 2024/03/04 | 460 | 460 | 452 | 453 | -7 | -1.5% | 12,000 |
| 2024/03/01 | 459 | 467 | 459 | 460 | -4 | -0.9% | 10,500 |
| 2024/02/29 | 477 | 480 | 460 | 464 | -13 | -2.7% | 22,400 |
| 2024/02/28 | 475 | 489 | 475 | 477 | -27 | -5.4% | 43,700 |
| 2024/02/27 | 500 | 506 | 500 | 504 | +4 | +0.8% | 26,000 |
| 2024/02/26 | 501 | 503 | 498 | 500 | -2 | -0.4% | 19,100 |
| 2024/02/22 | 501 | 502 | 500 | 502 | ±0 | ±0% | 12,400 |
| 2024/02/21 | 500 | 502 | 499 | 502 | +1 | +0.2% | 6,600 |
| 2024/02/20 | 500 | 501 | 499 | 501 | ±0 | ±0% | 9,300 |
| 2024/02/19 | 498 | 502 | 495 | 501 | +2 | +0.4% | 13,800 |
| 2024/02/16 | 495 | 500 | 495 | 499 | +2 | +0.4% | 8,000 |
| 2024/02/15 | 502 | 504 | 496 | 497 | -9 | -1.8% | 26,300 |
| 2024/02/14 | 506 | 507 | 504 | 506 | -2 | -0.4% | 9,400 |
| 2024/02/13 | 507 | 509 | 506 | 508 | -2 | -0.4% | 11,300 |
| 2024/02/09 | 507 | 510 | 507 | 510 | +1 | +0.2% | 10,500 |
| 2024/02/08 | 508 | 511 | 507 | 509 | -2 | -0.4% | 6,900 |
| 2024/02/07 | 510 | 513 | 506 | 511 | -2 | -0.4% | 29,400 |
| 2024/02/06 | 512 | 513 | 510 | 513 | +2 | +0.4% | 13,500 |
| 2024/02/05 | 510 | 512 | 510 | 511 | ±0 | ±0% | 9,600 |
| 2024/02/02 | 510 | 514 | 510 | 511 | +1 | +0.2% | 8,700 |
| 2024/02/01 | 514 | 516 | 510 | 510 | -6 | -1.2% | 10,600 |
| 2024/01/31 | 511 | 520 | 508 | 516 | +5 | +1% | 30,500 |
| 2024/01/30 | 508 | 522 | 505 | 511 | +10 | +2% | 74,000 |
| 2024/01/29 | 500 | 504 | 500 | 501 | ±0 | ±0% | 8,400 |
| 2024/01/26 | 502 | 503 | 500 | 501 | -1 | -0.2% | 9,500 |
| 2024/01/25 | 503 | 504 | 499 | 502 | +2 | +0.4% | 12,000 |
| 2024/01/24 | 500 | 502 | 500 | 500 | -1 | -0.2% | 2,100 |
| 2024/01/23 | 503 | 503 | 501 | 501 | -3 | -0.6% | 9,400 |
| 2024/01/22 | 501 | 504 | 500 | 504 | +4 | +0.8% | 10,300 |
| 2024/01/19 | 504 | 504 | 499 | 500 | -4 | -0.8% | 8,000 |
| 2024/01/18 | 504 | 505 | 497 | 504 | +3 | +0.6% | 21,500 |
| 2024/01/17 | 501 | 503 | 501 | 501 | +2 | +0.4% | 11,500 |
| 2024/01/16 | 498 | 504 | 498 | 499 | -1 | -0.2% | 13,400 |
| 2024/01/15 | 491 | 502 | 491 | 500 | +9 | +1.8% | 33,300 |
| 2024/01/12 | 487 | 495 | 486 | 491 | +6 | +1.2% | 17,900 |
| 2024/01/11 | 487 | 489 | 483 | 485 | -1 | -0.2% | 21,000 |
| 2024/01/10 | 509 | 509 | 480 | 486 | -16 | -3.2% | 66,300 |
| 2024/01/09 | 487 | 505 | 481 | 502 | -32 | -6% | 113,900 |
351～
400
件表示中 / 3769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 |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 魚 喜 | 106,000円 | +0.2% | -42.9% | 0.94% | 66.75倍 | 3.07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 | 16,000円 | -1.1% | - | 0.00% | - | -2.76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
