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 |
|---|---|---|---|---|---|---|---|
| 2001/10/26 | 1,787.5 | 1,800 | 1,775 | 1,782.5 | -5 | -0.3% | 28,800 |
| 2001/10/25 | 1,812.5 | 1,812.5 | 1,787.5 | 1,787.5 | -25 | -1.4% | 30,400 |
| 2001/10/24 | 1,792.5 | 1,815 | 1,777.5 | 1,812.5 | +15 | +0.8% | 82,800 |
| 2001/10/23 | 1,795 | 1,810 | 1,787.5 | 1,797.5 | +22.5 | +1.3% | 115,600 |
| 2001/10/22 | 1,777.5 | 1,787.5 | 1,775 | 1,775 | +2.5 | +0.1% | 94,400 |
| 2001/10/19 | 1,775 | 1,787.5 | 1,762.5 | 1,772.5 | +22.5 | +1.3% | 94,400 |
| 2001/10/18 | 1,745 | 1,750 | 1,737.5 | 1,750 | +25 | +1.4% | 78,800 |
| 2001/10/17 | 1,695 | 1,725 | 1,672.5 | 1,725 | +40 | +2.4% | 25,200 |
| 2001/10/16 | 1,655 | 1,705 | 1,655 | 1,685 | +15 | +0.9% | 117,200 |
| 2001/10/15 | 1,700 | 1,700 | 1,655 | 1,670 | -37.5 | -2.2% | 8,000 |
| 2001/10/12 | 1,705 | 1,725 | 1,675 | 1,707.5 | ±0 | ±0% | 38,800 |
| 2001/10/11 | 1,725 | 1,725 | 1,700 | 1,707.5 | -5 | -0.3% | 30,800 |
| 2001/10/10 | 1,745 | 1,745 | 1,700 | 1,712.5 | -37.5 | -2.1% | 22,800 |
| 2001/10/09 | 1,750 | 1,775 | 1,737.5 | 1,750 | +12.5 | +0.7% | 69,200 |
| 2001/10/05 | 1,650 | 1,775 | 1,650 | 1,737.5 | +92.5 | +5.6% | 276,000 |
| 2001/10/04 | 1,575 | 1,652.5 | 1,575 | 1,645 | +67.5 | +4.3% | 61,200 |
| 2001/10/03 | 1,575 | 1,592.5 | 1,575 | 1,577.5 | +15 | +1% | 41,600 |
| 2001/10/02 | 1,550 | 1,575 | 1,525 | 1,562.5 | +15 | +1% | 12,400 |
| 2001/10/01 | 1,562.5 | 1,562.5 | 1,540 | 1,547.5 | -27.5 | -1.7% | 20,400 |
| 2001/09/28 | 1,562.5 | 1,575 | 1,525 | 1,575 | +12.5 | +0.8% | 25,200 |
| 2001/09/27 | 1,575 | 1,575 | 1,562.5 | 1,562.5 | -12.5 | -0.8% | 31,600 |
| 2001/09/26 | 1,600 | 1,600 | 1,575 | 1,575 | -25 | -1.6% | 40,000 |
| 2001/09/25 | 1,580 | 1,612.5 | 1,575 | 1,600 | +20 | +1.3% | 64,400 |
| 2001/09/21 | 1,600 | 1,650 | 1,572.5 | 1,580 | +5 | +0.3% | 245,200 |
| 2001/09/20 | 1,575 | 1,600 | 1,565 | 1,575 | +25 | +1.6% | 232,800 |
| 2001/09/19 | 1,505 | 1,550 | 1,505 | 1,550 | +50 | +3.3% | 87,200 |
| 2001/09/18 | 1,402.5 | 1,500 | 1,402.5 | 1,500 | +100 | +7.1% | 58,800 |
| 2001/09/17 | 1,387.5 | 1,412.5 | 1,387.5 | 1,400 | -37.5 | -2.6% | 41,200 |
| 2001/09/14 | 1,437.5 | 1,437.5 | 1,412.5 | 1,437.5 | ±0 | ±0% | 12,800 |
| 2001/09/13 | 1,400 | 1,475 | 1,400 | 1,437.5 | -12.5 | -0.9% | 6,000 |
| 2001/09/12 | 1,397.5 | 1,450 | 1,375 | 1,450 | -25 | -1.7% | 44,800 |
| 2001/09/11 | 1,445 | 1,485 | 1,445 | 1,475 | +35 | +2.4% | 68,800 |
| 2001/09/10 | 1,427.5 | 1,447.5 | 1,425 | 1,440 | +12.5 | +0.9% | 12,400 |
| 2001/09/07 | 1,390 | 1,427.5 | 1,367.5 | 1,427.5 | +35 | +2.5% | 30,000 |
| 2001/09/06 | 1,397.5 | 1,400 | 1,375 | 1,392.5 | -7.5 | -0.5% | 20,000 |
| 2001/09/05 | 1,425 | 1,475 | 1,390 | 1,400 | -25 | -1.8% | 53,200 |
| 2001/09/04 | 1,360 | 1,435 | 1,360 | 1,425 | +62.5 | +4.6% | 62,800 |
| 2001/09/03 | 1,442.5 | 1,442.5 | 1,350 | 1,362.5 | -85 | -5.9% | 9,200 |
| 2001/08/31 | 1,407.5 | 1,447.5 | 1,400 | 1,447.5 | +37.5 | +2.7% | 12,000 |
| 2001/08/30 | 1,412.5 | 1,412.5 | 1,375 | 1,410 | -15 | -1.1% | 26,000 |
| 2001/08/29 | 1,465 | 1,465 | 1,425 | 1,425 | -47.5 | -3.2% | 16,800 |
| 2001/08/28 | 1,482.5 | 1,482.5 | 1,427.5 | 1,472.5 | -12.5 | -0.8% | 22,000 |
| 2001/08/27 | 1,485 | 1,485 | 1,462.5 | 1,485 | -2.5 | -0.2% | 24,000 |
| 2001/08/24 | 1,460 | 1,487.5 | 1,437.5 | 1,487.5 | +25 | +1.7% | 54,000 |
| 2001/08/23 | 1,455 | 1,462.5 | 1,450 | 1,462.5 | +5 | +0.3% | 13,200 |
| 2001/08/22 | 1,460 | 1,460 | 1,427.5 | 1,457.5 | -5 | -0.3% | 23,200 |
| 2001/08/21 | 1,442.5 | 1,462.5 | 1,425 | 1,462.5 | +17.5 | +1.2% | 6,800 |
| 2001/08/20 | 1,462.5 | 1,462.5 | 1,440 | 1,445 | -30 | -2% | 16,800 |
| 2001/08/17 | 1,435 | 1,500 | 1,435 | 1,475 | +37.5 | +2.6% | 62,000 |
| 2001/08/16 | 1,425 | 1,437.5 | 1,405 | 1,437.5 | +7.5 | +0.5% | 16,800 |
5751～
5800
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 | 148,800円 | +2.6% | +6.5% | 0.34% | 52.08倍 | 7.15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 | 189,600円 | +0.5% | -36.0% | 1.79% | 12.55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 | 96,600円 | +3.3% | +18.5% | 1.86% | 14.47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 | 298,700円 | +1.1% | +1.1% | 2.68% | 12.36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
