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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,346 | 1,368 | 1,343 | 1,368 | +16 | +1.2% | 112,100 |
| 2022/11/09 | 1,360 | 1,389 | 1,337 | 1,352 | +9 | +0.7% | 269,400 |
| 2022/11/08 | 1,362 | 1,368 | 1,343 | 1,343 | -20 | -1.5% | 160,400 |
| 2022/11/07 | 1,385 | 1,385 | 1,360 | 1,363 | -23 | -1.7% | 120,600 |
| 2022/11/04 | 1,404 | 1,406 | 1,386 | 1,386 | -20 | -1.4% | 93,600 |
| 2022/11/02 | 1,400 | 1,409 | 1,396 | 1,406 | -1 | -0.1% | 87,500 |
| 2022/11/01 | 1,404 | 1,408 | 1,396 | 1,407 | +2 | +0.1% | 117,900 |
| 2022/10/31 | 1,394 | 1,405 | 1,387 | 1,405 | +13 | +0.9% | 98,100 |
| 2022/10/28 | 1,375 | 1,399 | 1,372 | 1,392 | +16 | +1.2% | 335,100 |
| 2022/10/27 | 1,391 | 1,393 | 1,376 | 1,376 | -18 | -1.3% | 73,500 |
| 2022/10/26 | 1,389 | 1,397 | 1,384 | 1,394 | +7 | +0.5% | 82,700 |
| 2022/10/25 | 1,389 | 1,390 | 1,379 | 1,387 | +7 | +0.5% | 95,600 |
| 2022/10/24 | 1,386 | 1,396 | 1,380 | 1,380 | -13 | -0.9% | 124,500 |
| 2022/10/21 | 1,390 | 1,399 | 1,387 | 1,393 | -1 | -0.1% | 85,300 |
| 2022/10/20 | 1,391 | 1,398 | 1,387 | 1,394 | +4 | +0.3% | 68,900 |
| 2022/10/19 | 1,395 | 1,400 | 1,386 | 1,390 | -9 | -0.6% | 93,600 |
| 2022/10/18 | 1,395 | 1,401 | 1,386 | 1,399 | +9 | +0.6% | 136,700 |
| 2022/10/17 | 1,386 | 1,398 | 1,382 | 1,390 | -12 | -0.9% | 124,900 |
| 2022/10/14 | 1,399 | 1,405 | 1,384 | 1,402 | +20 | +1.4% | 299,200 |
| 2022/10/13 | 1,383 | 1,391 | 1,374 | 1,382 | -1 | -0.1% | 166,600 |
| 2022/10/12 | 1,365 | 1,393 | 1,357 | 1,383 | +26 | +1.9% | 228,600 |
| 2022/10/11 | 1,352 | 1,358 | 1,331 | 1,357 | -8 | -0.6% | 268,300 |
| 2022/10/07 | 1,366 | 1,377 | 1,356 | 1,365 | +16 | +1.2% | 270,000 |
| 2022/10/06 | 1,348 | 1,375 | 1,345 | 1,349 | +7 | +0.5% | 323,900 |
| 2022/10/05 | 1,327 | 1,342 | 1,310 | 1,342 | +36 | +2.8% | 463,600 |
| 2022/10/04 | 1,303 | 1,324 | 1,286 | 1,306 | +34 | +2.7% | 700,700 |
| 2022/10/03 | 1,305 | 1,317 | 1,245 | 1,272 | -90 | -6.6% | 1,376,900 |
| 2022/09/30 | 1,314 | 1,379 | 1,312 | 1,362 | -42 | -3% | 1,438,300 |
| 2022/09/29 | 1,414 | 1,419 | 1,393 | 1,404 | -24 | -1.7% | 509,100 |
| 2022/09/28 | 1,421 | 1,430 | 1,408 | 1,428 | -6 | -0.4% | 608,000 |
| 2022/09/27 | 1,429 | 1,444 | 1,424 | 1,434 | +1 | +0.1% | 172,000 |
| 2022/09/26 | 1,445 | 1,447 | 1,431 | 1,433 | -15 | -1% | 151,000 |
| 2022/09/22 | 1,439 | 1,449 | 1,434 | 1,448 | +6 | +0.4% | 103,500 |
| 2022/09/21 | 1,445 | 1,450 | 1,439 | 1,442 | -6 | -0.4% | 79,700 |
| 2022/09/20 | 1,442 | 1,448 | 1,436 | 1,448 | +11 | +0.8% | 79,200 |
| 2022/09/16 | 1,433 | 1,439 | 1,431 | 1,437 | +2 | +0.1% | 74,000 |
| 2022/09/15 | 1,417 | 1,435 | 1,413 | 1,435 | +23 | +1.6% | 93,500 |
| 2022/09/14 | 1,405 | 1,418 | 1,402 | 1,412 | -7 | -0.5% | 76,200 |
| 2022/09/13 | 1,420 | 1,423 | 1,411 | 1,419 | +1 | +0.1% | 79,600 |
| 2022/09/12 | 1,410 | 1,418 | 1,402 | 1,418 | +20 | +1.4% | 128,200 |
| 2022/09/09 | 1,389 | 1,402 | 1,389 | 1,398 | +17 | +1.2% | 120,100 |
| 2022/09/08 | 1,393 | 1,398 | 1,381 | 1,381 | +1 | +0.1% | 148,200 |
| 2022/09/07 | 1,398 | 1,398 | 1,366 | 1,380 | -24 | -1.7% | 256,800 |
| 2022/09/06 | 1,397 | 1,409 | 1,392 | 1,404 | +11 | +0.8% | 130,600 |
| 2022/09/05 | 1,391 | 1,395 | 1,380 | 1,393 | -3 | -0.2% | 89,800 |
| 2022/09/02 | 1,420 | 1,423 | 1,394 | 1,396 | -14 | -1% | 293,100 |
| 2022/09/01 | 1,420 | 1,425 | 1,410 | 1,410 | -7 | -0.5% | 101,700 |
| 2022/08/31 | 1,418 | 1,430 | 1,417 | 1,417 | -4 | -0.3% | 72,800 |
| 2022/08/30 | 1,429 | 1,432 | 1,421 | 1,421 | +2 | +0.1% | 63,000 |
| 2022/08/29 | 1,412 | 1,422 | 1,407 | 1,419 | +2 | +0.1% | 75,600 |
501～
550
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
