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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,622 | 1,636 | 1,622 | 1,633 | +15 | +0.9% | 111,200 |
| 2023/08/30 | 1,618 | 1,624 | 1,607 | 1,618 | +8 | +0.5% | 115,700 |
| 2023/08/29 | 1,593 | 1,610 | 1,592 | 1,610 | +8 | +0.5% | 103,600 |
| 2023/08/28 | 1,615 | 1,615 | 1,597 | 1,602 | -4 | -0.2% | 133,400 |
| 2023/08/25 | 1,598 | 1,609 | 1,590 | 1,606 | +10 | +0.6% | 98,600 |
| 2023/08/24 | 1,598 | 1,601 | 1,587 | 1,596 | -2 | -0.1% | 61,300 |
| 2023/08/23 | 1,583 | 1,603 | 1,583 | 1,598 | +19 | +1.2% | 83,300 |
| 2023/08/22 | 1,583 | 1,586 | 1,573 | 1,579 | -2 | -0.1% | 60,600 |
| 2023/08/21 | 1,565 | 1,592 | 1,565 | 1,581 | +13 | +0.8% | 79,300 |
| 2023/08/18 | 1,580 | 1,585 | 1,563 | 1,568 | -21 | -1.3% | 100,000 |
| 2023/08/17 | 1,608 | 1,612 | 1,582 | 1,589 | -17 | -1.1% | 77,100 |
| 2023/08/16 | 1,620 | 1,624 | 1,603 | 1,606 | -23 | -1.4% | 76,100 |
| 2023/08/15 | 1,642 | 1,645 | 1,620 | 1,629 | -11 | -0.7% | 97,900 |
| 2023/08/14 | 1,610 | 1,646 | 1,610 | 1,640 | +37 | +2.3% | 160,200 |
| 2023/08/10 | 1,591 | 1,605 | 1,565 | 1,603 | +29 | +1.8% | 157,300 |
| 2023/08/09 | 1,583 | 1,583 | 1,564 | 1,574 | -9 | -0.6% | 88,800 |
| 2023/08/08 | 1,565 | 1,584 | 1,560 | 1,583 | +18 | +1.2% | 98,800 |
| 2023/08/07 | 1,540 | 1,565 | 1,537 | 1,565 | +24 | +1.6% | 103,300 |
| 2023/08/04 | 1,531 | 1,546 | 1,531 | 1,541 | +10 | +0.7% | 77,300 |
| 2023/08/03 | 1,517 | 1,532 | 1,516 | 1,531 | +5 | +0.3% | 84,700 |
| 2023/08/02 | 1,547 | 1,547 | 1,524 | 1,526 | -26 | -1.7% | 114,300 |
| 2023/08/01 | 1,543 | 1,559 | 1,535 | 1,552 | +9 | +0.6% | 89,600 |
| 2023/07/31 | 1,545 | 1,548 | 1,537 | 1,543 | +8 | +0.5% | 102,600 |
| 2023/07/28 | 1,523 | 1,537 | 1,520 | 1,535 | +9 | +0.6% | 103,200 |
| 2023/07/27 | 1,521 | 1,527 | 1,515 | 1,526 | +7 | +0.5% | 56,900 |
| 2023/07/26 | 1,525 | 1,529 | 1,513 | 1,519 | -6 | -0.4% | 69,900 |
| 2023/07/25 | 1,524 | 1,525 | 1,517 | 1,525 | +8 | +0.5% | 63,300 |
| 2023/07/24 | 1,512 | 1,521 | 1,510 | 1,517 | +11 | +0.7% | 47,900 |
| 2023/07/21 | 1,511 | 1,513 | 1,504 | 1,506 | -3 | -0.2% | 48,600 |
| 2023/07/20 | 1,511 | 1,517 | 1,506 | 1,509 | -1 | -0.1% | 57,500 |
| 2023/07/19 | 1,502 | 1,511 | 1,501 | 1,510 | +9 | +0.6% | 66,800 |
| 2023/07/18 | 1,507 | 1,513 | 1,498 | 1,501 | -11 | -0.7% | 97,400 |
| 2023/07/14 | 1,511 | 1,518 | 1,504 | 1,512 | +2 | +0.1% | 67,400 |
| 2023/07/13 | 1,515 | 1,515 | 1,508 | 1,510 | -1 | -0.1% | 52,400 |
| 2023/07/12 | 1,522 | 1,524 | 1,511 | 1,511 | -7 | -0.5% | 53,400 |
| 2023/07/11 | 1,520 | 1,529 | 1,515 | 1,518 | +3 | +0.2% | 52,300 |
| 2023/07/10 | 1,511 | 1,521 | 1,508 | 1,515 | +2 | +0.1% | 68,300 |
| 2023/07/07 | 1,518 | 1,532 | 1,512 | 1,513 | -7 | -0.5% | 82,600 |
| 2023/07/06 | 1,518 | 1,526 | 1,511 | 1,520 | -6 | -0.4% | 77,500 |
| 2023/07/05 | 1,540 | 1,544 | 1,524 | 1,526 | -18 | -1.2% | 57,900 |
| 2023/07/04 | 1,545 | 1,556 | 1,539 | 1,544 | -3 | -0.2% | 67,000 |
| 2023/07/03 | 1,541 | 1,560 | 1,541 | 1,547 | +14 | +0.9% | 92,800 |
| 2023/06/30 | 1,540 | 1,548 | 1,531 | 1,533 | -9 | -0.6% | 78,100 |
| 2023/06/29 | 1,550 | 1,561 | 1,532 | 1,542 | -11 | -0.7% | 81,300 |
| 2023/06/28 | 1,549 | 1,553 | 1,541 | 1,553 | +7 | +0.5% | 84,200 |
| 2023/06/27 | 1,529 | 1,547 | 1,520 | 1,546 | +17 | +1.1% | 62,900 |
| 2023/06/26 | 1,517 | 1,530 | 1,500 | 1,529 | +11 | +0.7% | 80,100 |
| 2023/06/23 | 1,523 | 1,525 | 1,509 | 1,518 | -5 | -0.3% | 63,500 |
| 2023/06/22 | 1,527 | 1,529 | 1,517 | 1,523 | +5 | +0.3% | 45,300 |
| 2023/06/21 | 1,536 | 1,542 | 1,516 | 1,518 | -16 | -1% | 92,000 |
451～
500
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
