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 |
|---|---|---|---|---|---|---|---|
| 2001/08/21 | 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 |
| 2001/08/15 | 1,402.5 | 1,432.5 | 1,400 | 1,430 | ±0 | ±0% | 29,200 |
| 2001/08/14 | 1,430 | 1,430 | 1,427.5 | 1,430 | ±0 | ±0% | 14,400 |
| 2001/08/13 | 1,450 | 1,450 | 1,427.5 | 1,430 | -20 | -1.4% | 12,400 |
| 2001/08/10 | 1,447.5 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 16,800 |
| 2001/08/09 | 1,462.5 | 1,462.5 | 1,447.5 | 1,450 | -12.5 | -0.9% | 14,400 |
| 2001/08/08 | 1,450 | 1,465 | 1,427.5 | 1,462.5 | -2.5 | -0.2% | 19,600 |
| 2001/08/07 | 1,450 | 1,467.5 | 1,450 | 1,465 | +15 | +1% | 22,800 |
| 2001/08/06 | 1,435 | 1,462.5 | 1,400 | 1,450 | +7.5 | +0.5% | 11,600 |
| 2001/08/03 | 1,450 | 1,475 | 1,440 | 1,442.5 | -20 | -1.4% | 8,800 |
| 2001/08/02 | 1,440 | 1,475 | 1,437.5 | 1,462.5 | +25 | +1.7% | 25,200 |
| 2001/08/01 | 1,450 | 1,475 | 1,425 | 1,437.5 | ±0 | ±0% | 33,200 |
| 2001/07/31 | 1,475 | 1,480 | 1,400 | 1,437.5 | -35 | -2.4% | 127,200 |
| 2001/07/30 | 1,455 | 1,497.5 | 1,455 | 1,472.5 | +42.5 | +3% | 236,800 |
| 2001/07/27 | 1,397.5 | 1,462.5 | 1,397.5 | 1,430 | +40 | +2.9% | 150,000 |
| 2001/07/26 | 1,375 | 1,412.5 | 1,367.5 | 1,390 | +40 | +3% | 181,600 |
| 2001/07/25 | 1,300 | 1,370 | 1,300 | 1,350 | +55 | +4.2% | 151,600 |
| 2001/07/24 | 1,255 | 1,297.5 | 1,255 | 1,295 | +32.5 | +2.6% | 26,800 |
| 2001/07/23 | 1,297.5 | 1,297.5 | 1,250 | 1,262.5 | -35 | -2.7% | 14,800 |
| 2001/07/19 | 1,300 | 1,300 | 1,277.5 | 1,297.5 | -2.5 | -0.2% | 8,400 |
| 2001/07/18 | 1,300 | 1,317.5 | 1,297.5 | 1,300 | ±0 | ±0% | 44,400 |
| 2001/07/17 | 1,260 | 1,300 | 1,260 | 1,300 | +40 | +3.2% | 50,400 |
| 2001/07/16 | 1,270 | 1,275 | 1,257.5 | 1,260 | -35 | -2.7% | 109,600 |
| 2001/07/13 | 1,322.5 | 1,322.5 | 1,270 | 1,295 | -30 | -2.3% | 33,200 |
| 2001/07/12 | 1,322.5 | 1,337.5 | 1,312.5 | 1,325 | +17.5 | +1.3% | 38,800 |
| 2001/07/11 | 1,322.5 | 1,322.5 | 1,287.5 | 1,307.5 | -17.5 | -1.3% | 15,200 |
| 2001/07/10 | 1,312.5 | 1,325 | 1,307.5 | 1,325 | +12.5 | +1% | 34,400 |
| 2001/07/09 | 1,360 | 1,360 | 1,300 | 1,312.5 | -45 | -3.3% | 42,400 |
| 2001/07/06 | 1,352.5 | 1,357.5 | 1,350 | 1,357.5 | -2.5 | -0.2% | 8,400 |
| 2001/07/05 | 1,400 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 16,400 |
| 2001/07/04 | 1,420 | 1,422.5 | 1,400 | 1,400 | -25 | -1.8% | 60,000 |
| 2001/07/03 | 1,327.5 | 1,427.5 | 1,325 | 1,425 | +75 | +5.6% | 177,200 |
| 2001/07/02 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 8,800 |
| 2001/06/29 | 1,337.5 | 1,350 | 1,325 | 1,350 | +12.5 | +0.9% | 40,800 |
| 2001/06/28 | 1,350 | 1,350 | 1,325 | 1,337.5 | -25 | -1.8% | 17,200 |
| 2001/06/27 | 1,362.5 | 1,375 | 1,350 | 1,362.5 | ±0 | ±0% | 79,200 |
| 2001/06/26 | 1,350 | 1,362.5 | 1,350 | 1,362.5 | +12.5 | +0.9% | 19,600 |
| 2001/06/25 | 1,345 | 1,350 | 1,335 | 1,350 | +5 | +0.4% | 32,400 |
| 2001/06/22 | 1,347.5 | 1,350 | 1,325 | 1,345 | -2.5 | -0.2% | 52,000 |
| 2001/06/21 | 1,355 | 1,357.5 | 1,345 | 1,347.5 | -2.5 | -0.2% | 55,600 |
| 2001/06/20 | 1,350 | 1,355 | 1,345 | 1,350 | +5 | +0.4% | 117,600 |
| 2001/06/19 | 1,325 | 1,350 | 1,325 | 1,345 | +32.5 | +2.5% | 125,200 |
| 2001/06/18 | 1,280 | 1,325 | 1,280 | 1,312.5 | +42.5 | +3.3% | 27,200 |
| 2001/06/15 | 1,275 | 1,275 | 1,260 | 1,270 | -5 | -0.4% | 24,800 |
| 2001/06/14 | 1,287.5 | 1,287.5 | 1,270 | 1,275 | -25 | -1.9% | 64,400 |
| 2001/06/13 | 1,325 | 1,330 | 1,290 | 1,300 | -25 | -1.9% | 49,600 |
| 2001/06/12 | 1,325 | 1,337.5 | 1,320 | 1,325 | ±0 | ±0% | 29,600 |
5851～
5900
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
