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 |
|---|---|---|---|---|---|---|---|
| 2003/04/10 | 1,440 | 1,450 | 1,425 | 1,445 | -5 | -0.3% | 17,600 |
| 2003/04/09 | 1,400 | 1,450 | 1,397.5 | 1,450 | +50 | +3.6% | 46,200 |
| 2003/04/08 | 1,402.5 | 1,402.5 | 1,390 | 1,400 | -2.5 | -0.2% | 29,600 |
| 2003/04/07 | 1,410 | 1,410 | 1,390 | 1,402.5 | -10 | -0.7% | 68,600 |
| 2003/04/04 | 1,425 | 1,425 | 1,410 | 1,412.5 | -2.5 | -0.2% | 8,200 |
| 2003/04/03 | 1,412.5 | 1,427.5 | 1,412.5 | 1,415 | +5 | +0.4% | 13,600 |
| 2003/04/02 | 1,470 | 1,470 | 1,410 | 1,410 | -57.5 | -3.9% | 11,800 |
| 2003/04/01 | 1,487.5 | 1,487.5 | 1,455 | 1,467.5 | -20 | -1.3% | 21,200 |
| 2003/03/31 | 1,462.5 | 1,492.5 | 1,460 | 1,487.5 | +37.5 | +2.6% | 66,600 |
| 2003/03/28 | 1,425 | 1,455 | 1,417.5 | 1,450 | +25 | +1.8% | 31,000 |
| 2003/03/27 | 1,375 | 1,425 | 1,375 | 1,425 | +57.5 | +4.2% | 49,600 |
| 2003/03/26 | 1,362.5 | 1,367.5 | 1,350 | 1,367.5 | +5 | +0.4% | 19,400 |
| 2003/03/25 | 1,375 | 1,385 | 1,342.5 | 1,362.5 | -25 | -1.8% | 36,600 |
| 2003/03/24 | 1,387.5 | 1,400 | 1,382.5 | 1,387.5 | ±0 | ±0% | 28,200 |
| 2003/03/20 | 1,380 | 1,390 | 1,350 | 1,387.5 | +10 | +0.7% | 46,400 |
| 2003/03/19 | 1,402.5 | 1,402.5 | 1,375 | 1,377.5 | -37.5 | -2.7% | 38,400 |
| 2003/03/18 | 1,430 | 1,435 | 1,415 | 1,415 | -15 | -1% | 16,000 |
| 2003/03/17 | 1,435 | 1,435 | 1,422.5 | 1,430 | -5 | -0.3% | 25,200 |
| 2003/03/14 | 1,432.5 | 1,472.5 | 1,422.5 | 1,435 | +2.5 | +0.2% | 20,800 |
| 2003/03/13 | 1,472.5 | 1,472.5 | 1,432.5 | 1,432.5 | -40 | -2.7% | 6,800 |
| 2003/03/12 | 1,437.5 | 1,550 | 1,437.5 | 1,472.5 | +35 | +2.4% | 171,600 |
| 2003/03/11 | 1,400 | 1,450 | 1,400 | 1,437.5 | +37.5 | +2.7% | 14,600 |
| 2003/03/10 | 1,407.5 | 1,407.5 | 1,400 | 1,400 | -7.5 | -0.5% | 35,400 |
| 2003/03/07 | 1,400 | 1,425 | 1,395 | 1,407.5 | +7.5 | +0.5% | 34,600 |
| 2003/03/06 | 1,475 | 1,475 | 1,395 | 1,400 | -67.5 | -4.6% | 30,600 |
| 2003/03/05 | 1,470 | 1,472.5 | 1,465 | 1,467.5 | -2.5 | -0.2% | 16,000 |
| 2003/03/04 | 1,450 | 1,470 | 1,442.5 | 1,470 | -5 | -0.3% | 14,200 |
| 2003/03/03 | 1,450 | 1,475 | 1,440 | 1,475 | +22.5 | +1.5% | 56,200 |
| 2003/02/28 | 1,377.5 | 1,452.5 | 1,377.5 | 1,452.5 | +72.5 | +5.3% | 79,200 |
| 2003/02/27 | 1,437.5 | 1,437.5 | 1,377.5 | 1,380 | -47.5 | -3.3% | 51,000 |
| 2003/02/26 | 1,437.5 | 1,440 | 1,427.5 | 1,427.5 | -10 | -0.7% | 33,000 |
| 2003/02/25 | 1,437.5 | 1,442.5 | 1,412.5 | 1,437.5 | +15 | +1.1% | 39,000 |
| 2003/02/24 | 1,402.5 | 1,422.5 | 1,400 | 1,422.5 | +12.5 | +0.9% | 56,400 |
| 2003/02/21 | 1,382.5 | 1,412.5 | 1,375 | 1,410 | +35 | +2.5% | 51,200 |
| 2003/02/20 | 1,350 | 1,375 | 1,345 | 1,375 | +25 | +1.9% | 44,800 |
| 2003/02/19 | 1,315 | 1,375 | 1,300 | 1,350 | +25 | +1.9% | 95,400 |
| 2003/02/18 | 1,345 | 1,345 | 1,312.5 | 1,325 | -20 | -1.5% | 71,600 |
| 2003/02/17 | 1,380 | 1,382.5 | 1,325 | 1,345 | -42.5 | -3.1% | 122,000 |
| 2003/02/14 | 1,410 | 1,410 | 1,387.5 | 1,387.5 | -25 | -1.8% | 70,400 |
| 2003/02/13 | 1,420 | 1,425 | 1,395 | 1,412.5 | -2.5 | -0.2% | 72,200 |
| 2003/02/12 | 1,415 | 1,417.5 | 1,405 | 1,415 | +12.5 | +0.9% | 54,400 |
| 2003/02/10 | 1,400 | 1,412.5 | 1,395 | 1,402.5 | +27.5 | +2% | 51,600 |
| 2003/02/07 | 1,342.5 | 1,392.5 | 1,342.5 | 1,375 | +40 | +3% | 57,200 |
| 2003/02/06 | 1,325 | 1,335 | 1,290 | 1,335 | +10 | +0.8% | 69,600 |
| 2003/02/05 | 1,337.5 | 1,340 | 1,312.5 | 1,325 | -12.5 | -0.9% | 107,200 |
| 2003/02/04 | 1,375 | 1,375 | 1,332.5 | 1,337.5 | -25 | -1.8% | 107,000 |
| 2003/02/03 | 1,350 | 1,362.5 | 1,327.5 | 1,362.5 | -12.5 | -0.9% | 92,000 |
| 2003/01/31 | 1,390 | 1,390 | 1,372.5 | 1,375 | -15 | -1.1% | 33,400 |
| 2003/01/30 | 1,397.5 | 1,397.5 | 1,377.5 | 1,390 | -10 | -0.7% | 13,600 |
| 2003/01/29 | 1,405 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 76,200 |
5451～
5500
件表示中 / 6992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 | 147,200円 | +9.4% | +30.8% | 0.34% | 50.27倍 | 6.70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 |
| ＲＥＭＩＸ | 59,300円 | +51.5% | - | 0.34% | 11.02倍 | 4.07倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| クオールＨＤ | 189,200円 | +6.1% | +12.8% | 2.43% | 10.12倍 | 1.24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 |
| 近鉄百 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.73倍 | 1.79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 |
| ゲンキＧＤＣ | 394,500円 | +7.2% | +3.7% | 1.77% | 14.51倍 | 4.08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 |
市場注目の銘柄
チャート関連のコラム
