カッパ・クリエイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,516 | 1,523 | 1,506 | 1,510 | -4 | -0.3% | 86,700 |
| 2025/07/03 | 1,502 | 1,515 | 1,494 | 1,514 | +7 | +0.5% | 79,300 |
| 2025/07/02 | 1,498 | 1,513 | 1,493 | 1,507 | +9 | +0.6% | 52,300 |
| 2025/07/01 | 1,505 | 1,515 | 1,497 | 1,498 | -8 | -0.5% | 69,900 |
| 2025/06/30 | 1,512 | 1,514 | 1,505 | 1,506 | -5 | -0.3% | 58,600 |
| 2025/06/27 | 1,501 | 1,513 | 1,500 | 1,511 | +11 | +0.7% | 75,400 |
| 2025/06/26 | 1,485 | 1,500 | 1,485 | 1,500 | +18 | +1.2% | 48,400 |
| 2025/06/25 | 1,505 | 1,508 | 1,480 | 1,482 | -19 | -1.3% | 55,300 |
| 2025/06/24 | 1,517 | 1,520 | 1,497 | 1,501 | -7 | -0.5% | 37,800 |
| 2025/06/23 | 1,498 | 1,526 | 1,498 | 1,508 | +9 | +0.6% | 84,100 |
| 2025/06/20 | 1,499 | 1,511 | 1,495 | 1,499 | -4 | -0.3% | 84,700 |
| 2025/06/19 | 1,503 | 1,507 | 1,500 | 1,503 | ±0 | ±0% | 28,000 |
| 2025/06/18 | 1,492 | 1,514 | 1,491 | 1,503 | +11 | +0.7% | 70,900 |
| 2025/06/17 | 1,495 | 1,500 | 1,487 | 1,492 | +4 | +0.3% | 37,500 |
| 2025/06/16 | 1,484 | 1,493 | 1,480 | 1,488 | +4 | +0.3% | 53,800 |
| 2025/06/13 | 1,481 | 1,485 | 1,475 | 1,484 | -3 | -0.2% | 64,000 |
| 2025/06/12 | 1,479 | 1,487 | 1,479 | 1,487 | +4 | +0.3% | 34,100 |
| 2025/06/11 | 1,486 | 1,496 | 1,479 | 1,483 | ±0 | ±0% | 45,200 |
| 2025/06/10 | 1,477 | 1,490 | 1,474 | 1,483 | +5 | +0.3% | 54,900 |
| 2025/06/09 | 1,471 | 1,483 | 1,471 | 1,478 | +7 | +0.5% | 45,600 |
| 2025/06/06 | 1,455 | 1,475 | 1,455 | 1,471 | +16 | +1.1% | 44,200 |
| 2025/06/05 | 1,466 | 1,470 | 1,455 | 1,455 | -11 | -0.8% | 63,300 |
| 2025/06/04 | 1,480 | 1,480 | 1,466 | 1,466 | -14 | -0.9% | 50,800 |
| 2025/06/03 | 1,486 | 1,486 | 1,472 | 1,480 | -5 | -0.3% | 50,500 |
| 2025/06/02 | 1,485 | 1,497 | 1,484 | 1,485 | ±0 | ±0% | 58,400 |
| 2025/05/30 | 1,479 | 1,488 | 1,467 | 1,485 | +10 | +0.7% | 35,900 |
| 2025/05/29 | 1,477 | 1,478 | 1,470 | 1,475 | -2 | -0.1% | 47,300 |
| 2025/05/28 | 1,477 | 1,480 | 1,471 | 1,477 | +6 | +0.4% | 47,100 |
| 2025/05/27 | 1,471 | 1,475 | 1,469 | 1,471 | +2 | +0.1% | 27,400 |
| 2025/05/26 | 1,468 | 1,475 | 1,464 | 1,469 | +10 | +0.7% | 49,700 |
| 2025/05/23 | 1,455 | 1,464 | 1,455 | 1,459 | +2 | +0.1% | 39,700 |
| 2025/05/22 | 1,452 | 1,465 | 1,449 | 1,457 | -3 | -0.2% | 49,000 |
| 2025/05/21 | 1,477 | 1,478 | 1,460 | 1,460 | -10 | -0.7% | 40,400 |
| 2025/05/20 | 1,488 | 1,492 | 1,470 | 1,470 | -18 | -1.2% | 61,300 |
| 2025/05/19 | 1,495 | 1,502 | 1,486 | 1,488 | -7 | -0.5% | 52,800 |
| 2025/05/16 | 1,495 | 1,500 | 1,483 | 1,495 | ±0 | ±0% | 47,300 |
| 2025/05/15 | 1,490 | 1,499 | 1,489 | 1,495 | ±0 | ±0% | 37,000 |
| 2025/05/14 | 1,500 | 1,500 | 1,481 | 1,495 | -12 | -0.8% | 46,600 |
| 2025/05/13 | 1,510 | 1,521 | 1,497 | 1,507 | -7 | -0.5% | 73,600 |
| 2025/05/12 | 1,499 | 1,519 | 1,481 | 1,514 | +26 | +1.7% | 95,300 |
| 2025/05/09 | 1,489 | 1,511 | 1,453 | 1,488 | -2 | -0.1% | 146,700 |
| 2025/05/08 | 1,470 | 1,490 | 1,462 | 1,490 | +18 | +1.2% | 46,300 |
| 2025/05/07 | 1,467 | 1,485 | 1,466 | 1,472 | +5 | +0.3% | 71,100 |
| 2025/05/02 | 1,478 | 1,478 | 1,454 | 1,467 | -10 | -0.7% | 55,900 |
| 2025/05/01 | 1,473 | 1,478 | 1,467 | 1,477 | +5 | +0.3% | 55,000 |
| 2025/04/30 | 1,485 | 1,485 | 1,463 | 1,472 | -15 | -1% | 57,000 |
| 2025/04/28 | 1,477 | 1,490 | 1,476 | 1,487 | +12 | +0.8% | 54,200 |
| 2025/04/25 | 1,489 | 1,491 | 1,472 | 1,475 | -11 | -0.7% | 46,900 |
| 2025/04/24 | 1,498 | 1,498 | 1,481 | 1,486 | -12 | -0.8% | 45,200 |
| 2025/04/23 | 1,500 | 1,503 | 1,490 | 1,498 | +4 | +0.3% | 56,800 |
1～
50
件表示中 / 6988件
類似銘柄と比較する
現在ご覧いただいている「カッパ・クリエ」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 |
|---|---|---|---|---|---|---|---|---|
| カッパ・クリエ | 151,000円 | +9.4% | +30.8% | 0.33% | 51.57倍 | 6.87倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| アルペン | 227,600円 | +6.0% | +68.3% | 2.20% | 19.85倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 89,200円 | +1.8% | +1.8% | 3.36% | 9.04倍 | 0.61倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| ゲンキＧＤＣ | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| クオールＨＤ | 184,800円 | +6.1% | +12.8% | 2.49% | 9.88倍 | 1.21倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
