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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,877.5 | 1,887.5 | 1,872.5 | 1,887.5 | +15 | +0.8% | 23,400 |
| 2003/08/27 | 1,900 | 1,900 | 1,867.5 | 1,872.5 | -27.5 | -1.4% | 39,000 |
| 2003/08/26 | 1,900 | 1,912.5 | 1,900 | 1,900 | ±0 | ±0% | 24,800 |
| 2003/08/25 | 1,900 | 1,912.5 | 1,900 | 1,900 | ±0 | ±0% | 11,400 |
| 2003/08/22 | 1,890 | 1,950 | 1,887.5 | 1,900 | +12.5 | +0.7% | 34,400 |
| 2003/08/21 | 1,875 | 1,887.5 | 1,870 | 1,887.5 | +12.5 | +0.7% | 38,600 |
| 2003/08/20 | 1,875 | 1,900 | 1,872.5 | 1,875 | -17.5 | -0.9% | 54,000 |
| 2003/08/19 | 1,852.5 | 1,892.5 | 1,850 | 1,892.5 | +42.5 | +2.3% | 48,400 |
| 2003/08/18 | 1,902.5 | 1,902.5 | 1,832.5 | 1,850 | -52.5 | -2.8% | 26,600 |
| 2003/08/15 | 1,932.5 | 1,937.5 | 1,895 | 1,902.5 | -30 | -1.6% | 36,800 |
| 2003/08/14 | 1,845 | 1,950 | 1,842.5 | 1,932.5 | +87.5 | +4.7% | 64,800 |
| 2003/08/13 | 1,800 | 1,845 | 1,787.5 | 1,845 | +60 | +3.4% | 35,000 |
| 2003/08/12 | 1,800 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 137,600 |
| 2003/08/11 | 1,787.5 | 1,800 | 1,787.5 | 1,800 | +12.5 | +0.7% | 87,000 |
| 2003/08/08 | 1,785 | 1,787.5 | 1,785 | 1,787.5 | +12.5 | +0.7% | 72,400 |
| 2003/08/07 | 1,785 | 1,787.5 | 1,775 | 1,775 | -10 | -0.6% | 91,800 |
| 2003/08/06 | 1,787.5 | 1,795 | 1,785 | 1,785 | -15 | -0.8% | 78,200 |
| 2003/08/05 | 1,797.5 | 1,805 | 1,785 | 1,800 | -7.5 | -0.4% | 32,200 |
| 2003/08/04 | 1,787.5 | 1,807.5 | 1,785 | 1,807.5 | +30 | +1.7% | 34,800 |
| 2003/08/01 | 1,800 | 1,800 | 1,775 | 1,777.5 | -22.5 | -1.3% | 44,000 |
| 2003/07/31 | 1,812.5 | 1,812.5 | 1,800 | 1,800 | -2.5 | -0.1% | 47,800 |
| 2003/07/30 | 1,800 | 1,807.5 | 1,797.5 | 1,802.5 | -12.5 | -0.7% | 34,000 |
| 2003/07/29 | 1,800 | 1,815 | 1,797.5 | 1,815 | +15 | +0.8% | 67,800 |
| 2003/07/28 | 1,845 | 1,845 | 1,800 | 1,800 | ±0 | ±0% | 65,400 |
| 2003/07/25 | 1,780 | 1,807.5 | 1,780 | 1,800 | +25 | +1.4% | 122,400 |
| 2003/07/24 | 1,832.5 | 1,832.5 | 1,775 | 1,775 | -60 | -3.3% | 40,400 |
| 2003/07/23 | 1,845 | 1,845 | 1,825 | 1,835 | -12.5 | -0.7% | 61,200 |
| 2003/07/22 | 1,835 | 1,850 | 1,827.5 | 1,847.5 | -2.5 | -0.1% | 70,400 |
| 2003/07/18 | 1,775 | 1,852.5 | 1,772.5 | 1,850 | +45 | +2.5% | 102,400 |
| 2003/07/17 | 1,807.5 | 1,807.5 | 1,800 | 1,805 | -5 | -0.3% | 86,200 |
| 2003/07/16 | 1,812.5 | 1,832.5 | 1,805 | 1,810 | -15 | -0.8% | 46,000 |
| 2003/07/15 | 1,825 | 1,850 | 1,802.5 | 1,825 | +5 | +0.3% | 93,600 |
| 2003/07/14 | 1,765 | 1,820 | 1,762.5 | 1,820 | +60 | +3.4% | 62,400 |
| 2003/07/11 | 1,800 | 1,800 | 1,700 | 1,760 | -52.5 | -2.9% | 69,800 |
| 2003/07/10 | 1,637.5 | 1,852.5 | 1,637.5 | 1,812.5 | +175 | +10.7% | 250,200 |
| 2003/07/09 | 1,625 | 1,657.5 | 1,622.5 | 1,637.5 | +45 | +2.8% | 177,400 |
| 2003/07/08 | 1,600 | 1,612.5 | 1,570 | 1,592.5 | +32.5 | +2.1% | 144,000 |
| 2003/07/07 | 1,485 | 1,562.5 | 1,485 | 1,560 | +85 | +5.8% | 114,200 |
| 2003/07/04 | 1,472.5 | 1,477.5 | 1,472.5 | 1,475 | ±0 | ±0% | 181,800 |
| 2003/07/03 | 1,475 | 1,490 | 1,472.5 | 1,475 | ±0 | ±0% | 303,400 |
| 2003/07/02 | 1,475 | 1,477.5 | 1,472.5 | 1,475 | ±0 | ±0% | 134,800 |
| 2003/07/01 | 1,475 | 1,480 | 1,472.5 | 1,475 | ±0 | ±0% | 97,000 |
| 2003/06/30 | 1,500 | 1,500 | 1,475 | 1,475 | -5 | -0.3% | 38,600 |
| 2003/06/27 | 1,475 | 1,487.5 | 1,472.5 | 1,480 | -2.5 | -0.2% | 120,600 |
| 2003/06/26 | 1,475 | 1,500 | 1,475 | 1,482.5 | +5 | +0.3% | 46,800 |
| 2003/06/25 | 1,475 | 1,477.5 | 1,472.5 | 1,477.5 | +2.5 | +0.2% | 87,000 |
| 2003/06/24 | 1,480 | 1,487.5 | 1,472.5 | 1,475 | -12.5 | -0.8% | 104,400 |
| 2003/06/23 | 1,500 | 1,500 | 1,472.5 | 1,487.5 | -12.5 | -0.8% | 67,600 |
| 2003/06/20 | 1,500 | 1,535 | 1,500 | 1,500 | +2.5 | +0.2% | 84,600 |
| 2003/06/19 | 1,485 | 1,497.5 | 1,475 | 1,497.5 | +10 | +0.7% | 72,000 |
5201～
5250
件表示中 / 6839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 | 159,300円 | +2.6% | +6.5% | 0.31% | 55.76倍 | 7.65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 |
| 近鉄百 | 203,000円 | +2.2% | +39.8% | 0.99% | 24.11倍 | 2.09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 |
| コジマ | 104,500円 | +2.0% | +0.3% | 1.72% | 19.16倍 | 1.21倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| インターメスティ | 254,500円 | +9.1% | +17.8% | 1.09% | 28.63倍 | 10.43倍 |
|
- |
| アルペン | 199,500円 | +6.0% | +36.0% | 2.51% | 23.66倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
