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 |
|---|---|---|---|---|---|---|---|
| 2002/04/03 | 1,400 | 1,450 | 1,400 | 1,437.5 | +12.5 | +0.9% | 59,600 |
| 2002/04/02 | 1,425 | 1,430 | 1,420 | 1,425 | ±0 | ±0% | 123,200 |
| 2002/04/01 | 1,427.5 | 1,427.5 | 1,400 | 1,425 | -5 | -0.3% | 60,800 |
| 2002/03/29 | 1,375 | 1,435 | 1,375 | 1,430 | +52.5 | +3.8% | 53,600 |
| 2002/03/28 | 1,412.5 | 1,412.5 | 1,377.5 | 1,377.5 | -35 | -2.5% | 33,200 |
| 2002/03/27 | 1,425 | 1,425 | 1,412.5 | 1,412.5 | -25 | -1.7% | 36,800 |
| 2002/03/26 | 1,425 | 1,457.5 | 1,407.5 | 1,437.5 | +12.5 | +0.9% | 107,200 |
| 2002/03/25 | 1,390 | 1,425 | 1,362.5 | 1,425 | +37.5 | +2.7% | 71,600 |
| 2002/03/22 | 1,370 | 1,395 | 1,350 | 1,387.5 | +20 | +1.5% | 38,000 |
| 2002/03/20 | 1,395 | 1,395 | 1,347.5 | 1,367.5 | -30 | -2.1% | 117,200 |
| 2002/03/19 | 1,417.5 | 1,417.5 | 1,397.5 | 1,397.5 | -15 | -1.1% | 79,600 |
| 2002/03/18 | 1,425 | 1,437.5 | 1,407.5 | 1,412.5 | -7.5 | -0.5% | 116,400 |
| 2002/03/15 | 1,405 | 1,420 | 1,387.5 | 1,420 | +15 | +1.1% | 76,000 |
| 2002/03/14 | 1,397.5 | 1,407.5 | 1,377.5 | 1,405 | +12.5 | +0.9% | 64,400 |
| 2002/03/13 | 1,410 | 1,410 | 1,387.5 | 1,392.5 | -10 | -0.7% | 66,800 |
| 2002/03/12 | 1,425 | 1,425 | 1,390 | 1,402.5 | -22.5 | -1.6% | 139,200 |
| 2002/03/11 | 1,425 | 1,442.5 | 1,390 | 1,425 | +15 | +1.1% | 261,200 |
| 2002/03/08 | 1,387.5 | 1,425 | 1,380 | 1,410 | +22.5 | +1.6% | 197,200 |
| 2002/03/07 | 1,390 | 1,390 | 1,370 | 1,387.5 | ±0 | ±0% | 95,600 |
| 2002/03/06 | 1,387.5 | 1,390 | 1,375 | 1,387.5 | +5 | +0.4% | 110,800 |
| 2002/03/05 | 1,375 | 1,390 | 1,370 | 1,382.5 | +7.5 | +0.5% | 103,200 |
| 2002/03/04 | 1,370 | 1,387.5 | 1,360 | 1,375 | +17.5 | +1.3% | 250,000 |
| 2002/03/01 | 1,337.5 | 1,362.5 | 1,337.5 | 1,357.5 | +5 | +0.4% | 54,000 |
| 2002/02/28 | 1,352.5 | 1,365 | 1,345 | 1,352.5 | -2.5 | -0.2% | 224,000 |
| 2002/02/27 | 1,355 | 1,362.5 | 1,355 | 1,355 | +2.5 | +0.2% | 137,600 |
| 2002/02/26 | 1,355 | 1,355 | 1,350 | 1,352.5 | -2.5 | -0.2% | 61,600 |
| 2002/02/25 | 1,352.5 | 1,360 | 1,347.5 | 1,355 | +2.5 | +0.2% | 58,000 |
| 2002/02/22 | 1,347.5 | 1,365 | 1,337.5 | 1,352.5 | -7.5 | -0.6% | 137,600 |
| 2002/02/21 | 1,347.5 | 1,360 | 1,325 | 1,360 | +10 | +0.7% | 219,200 |
| 2002/02/20 | 1,350 | 1,350 | 1,327.5 | 1,350 | -2.5 | -0.2% | 65,200 |
| 2002/02/19 | 1,350 | 1,352.5 | 1,337.5 | 1,352.5 | +2.5 | +0.2% | 50,400 |
| 2002/02/18 | 1,350 | 1,350 | 1,322.5 | 1,350 | ±0 | ±0% | 46,800 |
| 2002/02/15 | 1,362.5 | 1,362.5 | 1,350 | 1,350 | -22.5 | -1.6% | 38,000 |
| 2002/02/14 | 1,357.5 | 1,375 | 1,350 | 1,372.5 | +17.5 | +1.3% | 168,000 |
| 2002/02/13 | 1,350 | 1,365 | 1,345 | 1,355 | ±0 | ±0% | 165,200 |
| 2002/02/12 | 1,375 | 1,375 | 1,342.5 | 1,355 | -20 | -1.5% | 121,200 |
| 2002/02/08 | 1,362.5 | 1,387.5 | 1,347.5 | 1,375 | -125 | -8.3% | 596,400 |
| 2002/02/07 | 1,525 | 1,525 | 1,487.5 | 1,500 | -32.5 | -2.1% | 28,800 |
| 2002/02/06 | 1,532.5 | 1,532.5 | 1,530 | 1,532.5 | -2.5 | -0.2% | 12,800 |
| 2002/02/05 | 1,545 | 1,547.5 | 1,527.5 | 1,535 | -12.5 | -0.8% | 68,000 |
| 2002/02/04 | 1,525 | 1,550 | 1,522.5 | 1,547.5 | +22.5 | +1.5% | 68,400 |
| 2002/02/01 | 1,525 | 1,532.5 | 1,512.5 | 1,525 | ±0 | ±0% | 71,200 |
| 2002/01/31 | 1,512.5 | 1,537.5 | 1,502.5 | 1,525 | -2.5 | -0.2% | 30,800 |
| 2002/01/30 | 1,387.5 | 1,575 | 1,375 | 1,527.5 | +152.5 | +11.1% | 304,400 |
| 2002/01/29 | 1,377.5 | 1,390 | 1,375 | 1,375 | ±0 | ±0% | 60,000 |
| 2002/01/28 | 1,400 | 1,400 | 1,362.5 | 1,375 | -25 | -1.8% | 18,000 |
| 2002/01/25 | 1,337.5 | 1,400 | 1,337.5 | 1,400 | +65 | +4.9% | 6,800 |
| 2002/01/24 | 1,432.5 | 1,432.5 | 1,300 | 1,335 | -97.5 | -6.8% | 39,200 |
| 2002/01/23 | 1,462.5 | 1,462.5 | 1,425 | 1,432.5 | -67.5 | -4.5% | 31,200 |
| 2002/01/22 | 1,475 | 1,512.5 | 1,475 | 1,500 | +27.5 | +1.9% | 70,000 |
5701～
5750
件表示中 / 6991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 | 148,500円 | +9.4% | +30.8% | 0.34% | 50.72倍 | 6.76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 | 59,200円 | +51.5% | - | 0.34% | 11.00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 | 189,000円 | +6.1% | +12.8% | 2.43% | 10.11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 | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15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
