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 |
|---|---|---|---|---|---|---|---|
| 2002/11/01 | 1,625 | 1,650 | 1,577.5 | 1,600 | -25 | -1.5% | 61,200 |
| 2002/10/31 | 1,670 | 1,675 | 1,625 | 1,625 | -55 | -3.3% | 60,000 |
| 2002/10/30 | 1,680 | 1,682.5 | 1,680 | 1,680 | ±0 | ±0% | 39,600 |
| 2002/10/29 | 1,687.5 | 1,697.5 | 1,675 | 1,680 | -45 | -2.6% | 38,400 |
| 2002/10/28 | 1,787.5 | 1,787.5 | 1,712.5 | 1,725 | -62.5 | -3.5% | 17,200 |
| 2002/10/25 | 1,775 | 1,787.5 | 1,775 | 1,787.5 | +25 | +1.4% | 6,000 |
| 2002/10/24 | 1,782.5 | 1,782.5 | 1,750 | 1,762.5 | -20 | -1.1% | 18,800 |
| 2002/10/23 | 1,775 | 1,800 | 1,750 | 1,782.5 | -17.5 | -1% | 61,200 |
| 2002/10/22 | 1,775 | 1,812.5 | 1,775 | 1,800 | +62.5 | +3.6% | 59,200 |
| 2002/10/21 | 1,775 | 1,775 | 1,737.5 | 1,737.5 | -37.5 | -2.1% | 13,200 |
| 2002/10/18 | 1,775 | 1,800 | 1,772.5 | 1,775 | +12.5 | +0.7% | 39,200 |
| 2002/10/17 | 1,752.5 | 1,775 | 1,752.5 | 1,762.5 | +5 | +0.3% | 17,600 |
| 2002/10/16 | 1,735 | 1,780 | 1,735 | 1,757.5 | +47.5 | +2.8% | 96,400 |
| 2002/10/15 | 1,722.5 | 1,725 | 1,690 | 1,710 | +20 | +1.2% | 33,200 |
| 2002/10/11 | 1,745 | 1,745 | 1,690 | 1,690 | -22.5 | -1.3% | 11,600 |
| 2002/10/10 | 1,697.5 | 1,712.5 | 1,650 | 1,712.5 | ±0 | ±0% | 26,000 |
| 2002/10/09 | 1,745 | 1,745 | 1,670 | 1,712.5 | -37.5 | -2.1% | 28,000 |
| 2002/10/08 | 1,735 | 1,750 | 1,715 | 1,750 | ±0 | ±0% | 16,000 |
| 2002/10/07 | 1,737.5 | 1,750 | 1,687.5 | 1,750 | -37.5 | -2.1% | 23,600 |
| 2002/10/04 | 1,820 | 1,820 | 1,772.5 | 1,787.5 | -32.5 | -1.8% | 42,000 |
| 2002/10/03 | 1,825 | 1,825 | 1,800 | 1,820 | +15 | +0.8% | 19,200 |
| 2002/10/02 | 1,812.5 | 1,812.5 | 1,790 | 1,805 | +17.5 | +1% | 18,400 |
| 2002/10/01 | 1,802.5 | 1,802.5 | 1,787.5 | 1,787.5 | -20 | -1.1% | 23,200 |
| 2002/09/30 | 1,820 | 1,822.5 | 1,787.5 | 1,807.5 | -17.5 | -1% | 32,800 |
| 2002/09/27 | 1,845 | 1,845 | 1,817.5 | 1,825 | -25 | -1.4% | 33,600 |
| 2002/09/26 | 1,845 | 1,867.5 | 1,845 | 1,850 | +5 | +0.3% | 28,000 |
| 2002/09/25 | 1,825 | 1,850 | 1,825 | 1,845 | +20 | +1.1% | 14,000 |
| 2002/09/24 | 1,840 | 1,840 | 1,822.5 | 1,825 | -17.5 | -0.9% | 5,600 |
| 2002/09/20 | 1,875 | 1,877.5 | 1,815 | 1,842.5 | -32.5 | -1.7% | 119,200 |
| 2002/09/19 | 1,932.5 | 1,932.5 | 1,875 | 1,875 | -50 | -2.6% | 7,600 |
| 2002/09/18 | 1,892.5 | 1,927.5 | 1,885 | 1,925 | +27.5 | +1.4% | 69,600 |
| 2002/09/17 | 1,900 | 1,900 | 1,880 | 1,897.5 | -5 | -0.3% | 66,800 |
| 2002/09/13 | 1,832.5 | 1,905 | 1,832.5 | 1,902.5 | +62.5 | +3.4% | 133,200 |
| 2002/09/12 | 1,830 | 1,855 | 1,822.5 | 1,840 | +10 | +0.5% | 284,800 |
| 2002/09/11 | 1,827.5 | 1,832.5 | 1,827.5 | 1,830 | ±0 | ±0% | 34,000 |
| 2002/09/10 | 1,850 | 1,850 | 1,825 | 1,830 | -22.5 | -1.2% | 20,800 |
| 2002/09/09 | 1,855 | 1,865 | 1,852.5 | 1,852.5 | -12.5 | -0.7% | 48,800 |
| 2002/09/06 | 1,912.5 | 1,912.5 | 1,850 | 1,865 | -52.5 | -2.7% | 90,800 |
| 2002/09/05 | 1,910 | 1,925 | 1,907.5 | 1,917.5 | +27.5 | +1.5% | 74,400 |
| 2002/09/04 | 1,910 | 1,910 | 1,862.5 | 1,890 | -27.5 | -1.4% | 12,400 |
| 2002/09/03 | 1,925 | 1,925 | 1,887.5 | 1,917.5 | -7.5 | -0.4% | 50,800 |
| 2002/09/02 | 1,947.5 | 1,947.5 | 1,915 | 1,925 | -25 | -1.3% | 7,200 |
| 2002/08/30 | 1,875 | 1,950 | 1,850 | 1,950 | +60 | +3.2% | 56,800 |
| 2002/08/29 | 1,890 | 1,890 | 1,865 | 1,890 | -47.5 | -2.5% | 58,000 |
| 2002/08/28 | 1,935 | 1,937.5 | 1,932.5 | 1,937.5 | +2.5 | +0.1% | 76,000 |
| 2002/08/27 | 1,927.5 | 1,937.5 | 1,927.5 | 1,935 | +7.5 | +0.4% | 36,800 |
| 2002/08/26 | 1,915 | 1,937.5 | 1,907.5 | 1,927.5 | +2.5 | +0.1% | 51,200 |
| 2002/08/23 | 1,950 | 1,950 | 1,902.5 | 1,925 | -25 | -1.3% | 50,400 |
| 2002/08/22 | 2,000 | 2,002.5 | 1,950 | 1,950 | -50 | -2.5% | 55,200 |
| 2002/08/21 | 2,017.5 | 2,017.5 | 2,000 | 2,000 | -25 | -1.2% | 20,800 |
5501～
5550
件表示中 / 6937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 | 149,400円 | +2.6% | +6.5% | 0.33% | 52.30倍 | 7.17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 |
| ゲオＨＤ | 191,000円 | +0.5% | -36.0% | 1.78% | 12.65倍 | 0.84倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| コジマ | 97,000円 | +3.3% | +18.5% | 1.86% | 14.53倍 | 1.10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 |
| カワチ薬品 | 300,000円 | +1.1% | +1.1% | 2.67% | 12.41倍 | 0.59倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| ギフトＨＤ | 358,500円 | +26.4% | +21.8% | 0.61% | 32.59倍 | 8.56倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
