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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,603 | 1,624 | 1,602 | 1,615 | +15 | +0.9% | 74,400 |
| 2025/08/19 | 1,595 | 1,606 | 1,592 | 1,600 | +8 | +0.5% | 67,700 |
| 2025/08/18 | 1,576 | 1,598 | 1,576 | 1,592 | +16 | +1% | 100,300 |
| 2025/08/15 | 1,590 | 1,593 | 1,570 | 1,576 | -12 | -0.8% | 90,900 |
| 2025/08/14 | 1,586 | 1,606 | 1,581 | 1,588 | -7 | -0.4% | 103,300 |
| 2025/08/13 | 1,614 | 1,629 | 1,595 | 1,595 | -8 | -0.5% | 144,100 |
| 2025/08/12 | 1,595 | 1,609 | 1,582 | 1,603 | +11 | +0.7% | 158,500 |
| 2025/08/08 | 1,586 | 1,598 | 1,561 | 1,592 | +59 | +3.8% | 262,100 |
| 2025/08/07 | 1,533 | 1,549 | 1,521 | 1,533 | -20 | -1.3% | 154,300 |
| 2025/08/06 | 1,553 | 1,560 | 1,540 | 1,553 | ±0 | ±0% | 103,000 |
| 2025/08/05 | 1,545 | 1,574 | 1,545 | 1,553 | +15 | +1% | 107,700 |
| 2025/08/04 | 1,535 | 1,544 | 1,531 | 1,538 | +2 | +0.1% | 93,700 |
| 2025/08/01 | 1,520 | 1,536 | 1,520 | 1,536 | +16 | +1.1% | 85,800 |
| 2025/07/31 | 1,519 | 1,522 | 1,511 | 1,520 | +1 | +0.1% | 66,400 |
| 2025/07/30 | 1,518 | 1,527 | 1,518 | 1,519 | -7 | -0.5% | 84,500 |
| 2025/07/29 | 1,517 | 1,526 | 1,509 | 1,526 | -6 | -0.4% | 83,700 |
| 2025/07/28 | 1,531 | 1,538 | 1,523 | 1,532 | +7 | +0.5% | 107,400 |
| 2025/07/25 | 1,515 | 1,529 | 1,507 | 1,525 | -5 | -0.3% | 112,000 |
| 2025/07/24 | 1,511 | 1,530 | 1,510 | 1,530 | +9 | +0.6% | 100,900 |
| 2025/07/23 | 1,509 | 1,523 | 1,504 | 1,521 | +27 | +1.8% | 123,600 |
| 2025/07/22 | 1,500 | 1,514 | 1,487 | 1,494 | -4 | -0.3% | 83,000 |
| 2025/07/18 | 1,503 | 1,511 | 1,494 | 1,498 | -2 | -0.1% | 70,500 |
| 2025/07/17 | 1,490 | 1,500 | 1,490 | 1,500 | +12 | +0.8% | 57,900 |
| 2025/07/16 | 1,482 | 1,500 | 1,479 | 1,488 | +6 | +0.4% | 60,900 |
| 2025/07/15 | 1,495 | 1,500 | 1,480 | 1,482 | -5 | -0.3% | 60,200 |
| 2025/07/14 | 1,490 | 1,495 | 1,480 | 1,487 | +2 | +0.1% | 75,800 |
| 2025/07/11 | 1,480 | 1,493 | 1,480 | 1,485 | +13 | +0.9% | 72,000 |
| 2025/07/10 | 1,485 | 1,487 | 1,472 | 1,472 | -13 | -0.9% | 96,100 |
| 2025/07/09 | 1,490 | 1,497 | 1,485 | 1,485 | -3 | -0.2% | 55,200 |
| 2025/07/08 | 1,502 | 1,502 | 1,488 | 1,488 | -8 | -0.5% | 75,600 |
| 2025/07/07 | 1,510 | 1,512 | 1,496 | 1,496 | -14 | -0.9% | 78,400 |
| 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 |
1～
50
件表示中 / 7019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 | 161,500円 | +9.4% | +30.8% | 0.31% | 55.16倍 | 7.35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 |
| クオールＨＤ | 213,300円 | +6.1% | +12.8% | 2.16% | 11.42倍 | 1.40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 |
| インターメスティ | 265,300円 | +10.0% | +12.6% | 1.62% | 21.65倍 | 3.34倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 近鉄百 | 189,700円 | +5.1% | -6.8% | 1.05% | 21.28倍 | 1.93倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ＪＭＨＤ | 295,100円 | +4.5% | +7.3% | 1.49% | 12.13倍 | 1.79倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
