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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,428 | 1,428 | 1,417 | 1,418 | -10 | -0.7% | 53,700 |
| 2023/01/23 | 1,420 | 1,428 | 1,416 | 1,428 | +12 | +0.8% | 64,600 |
| 2023/01/20 | 1,412 | 1,421 | 1,410 | 1,416 | +1 | +0.1% | 63,900 |
| 2023/01/19 | 1,409 | 1,419 | 1,409 | 1,415 | +4 | +0.3% | 38,800 |
| 2023/01/18 | 1,412 | 1,422 | 1,407 | 1,411 | -1 | -0.1% | 45,800 |
| 2023/01/17 | 1,415 | 1,415 | 1,402 | 1,412 | -3 | -0.2% | 36,100 |
| 2023/01/16 | 1,399 | 1,419 | 1,399 | 1,415 | +5 | +0.4% | 58,400 |
| 2023/01/13 | 1,412 | 1,418 | 1,402 | 1,410 | -6 | -0.4% | 92,500 |
| 2023/01/12 | 1,407 | 1,416 | 1,403 | 1,416 | +10 | +0.7% | 56,900 |
| 2023/01/11 | 1,399 | 1,408 | 1,398 | 1,406 | +12 | +0.9% | 53,400 |
| 2023/01/10 | 1,393 | 1,407 | 1,391 | 1,394 | +13 | +0.9% | 89,200 |
| 2023/01/06 | 1,379 | 1,385 | 1,377 | 1,381 | +2 | +0.1% | 61,200 |
| 2023/01/05 | 1,375 | 1,382 | 1,370 | 1,379 | -2 | -0.1% | 56,700 |
| 2023/01/04 | 1,382 | 1,382 | 1,363 | 1,381 | +5 | +0.4% | 120,800 |
| 2022/12/30 | 1,378 | 1,394 | 1,376 | 1,376 | -7 | -0.5% | 83,500 |
| 2022/12/29 | 1,389 | 1,393 | 1,376 | 1,383 | -15 | -1.1% | 86,700 |
| 2022/12/28 | 1,388 | 1,398 | 1,384 | 1,398 | +12 | +0.9% | 63,100 |
| 2022/12/27 | 1,390 | 1,395 | 1,385 | 1,386 | +1 | +0.1% | 49,400 |
| 2022/12/26 | 1,378 | 1,385 | 1,375 | 1,385 | +7 | +0.5% | 59,400 |
| 2022/12/23 | 1,372 | 1,380 | 1,371 | 1,378 | -3 | -0.2% | 59,700 |
| 2022/12/22 | 1,370 | 1,381 | 1,366 | 1,381 | +10 | +0.7% | 66,500 |
| 2022/12/21 | 1,368 | 1,380 | 1,368 | 1,371 | -5 | -0.4% | 98,200 |
| 2022/12/20 | 1,373 | 1,378 | 1,359 | 1,376 | +3 | +0.2% | 99,500 |
| 2022/12/19 | 1,362 | 1,378 | 1,362 | 1,373 | +5 | +0.4% | 51,900 |
| 2022/12/16 | 1,373 | 1,375 | 1,368 | 1,368 | -4 | -0.3% | 66,500 |
| 2022/12/15 | 1,371 | 1,382 | 1,371 | 1,372 | -6 | -0.4% | 48,100 |
| 2022/12/14 | 1,387 | 1,388 | 1,377 | 1,378 | -3 | -0.2% | 61,700 |
| 2022/12/13 | 1,390 | 1,393 | 1,381 | 1,381 | ±0 | ±0% | 50,400 |
| 2022/12/12 | 1,378 | 1,383 | 1,374 | 1,381 | ±0 | ±0% | 36,400 |
| 2022/12/09 | 1,367 | 1,387 | 1,367 | 1,381 | +8 | +0.6% | 70,800 |
| 2022/12/08 | 1,379 | 1,382 | 1,365 | 1,373 | ±0 | ±0% | 67,900 |
| 2022/12/07 | 1,361 | 1,376 | 1,361 | 1,373 | +12 | +0.9% | 47,400 |
| 2022/12/06 | 1,374 | 1,377 | 1,361 | 1,361 | -19 | -1.4% | 59,800 |
| 2022/12/05 | 1,376 | 1,380 | 1,366 | 1,380 | +4 | +0.3% | 45,800 |
| 2022/12/02 | 1,373 | 1,384 | 1,362 | 1,376 | ±0 | ±0% | 108,200 |
| 2022/12/01 | 1,388 | 1,388 | 1,376 | 1,376 | -2 | -0.1% | 77,700 |
| 2022/11/30 | 1,383 | 1,392 | 1,377 | 1,378 | -11 | -0.8% | 86,800 |
| 2022/11/29 | 1,395 | 1,395 | 1,382 | 1,389 | -10 | -0.7% | 75,100 |
| 2022/11/28 | 1,416 | 1,420 | 1,396 | 1,399 | -10 | -0.7% | 69,100 |
| 2022/11/25 | 1,415 | 1,420 | 1,409 | 1,409 | ±0 | ±0% | 44,600 |
| 2022/11/24 | 1,419 | 1,423 | 1,408 | 1,409 | -9 | -0.6% | 71,600 |
| 2022/11/22 | 1,409 | 1,418 | 1,406 | 1,418 | +12 | +0.9% | 88,000 |
| 2022/11/21 | 1,392 | 1,407 | 1,392 | 1,406 | +14 | +1% | 81,900 |
| 2022/11/18 | 1,394 | 1,405 | 1,387 | 1,392 | +2 | +0.1% | 76,700 |
| 2022/11/17 | 1,364 | 1,391 | 1,364 | 1,390 | +31 | +2.3% | 94,800 |
| 2022/11/16 | 1,360 | 1,369 | 1,356 | 1,359 | -2 | -0.1% | 56,400 |
| 2022/11/15 | 1,368 | 1,371 | 1,357 | 1,361 | -7 | -0.5% | 56,600 |
| 2022/11/14 | 1,363 | 1,371 | 1,352 | 1,368 | +5 | +0.4% | 76,300 |
| 2022/11/11 | 1,384 | 1,386 | 1,356 | 1,363 | -5 | -0.4% | 94,100 |
| 2022/11/10 | 1,346 | 1,368 | 1,343 | 1,368 | +16 | +1.2% | 112,100 |
601～
650
件表示中 / 6988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 | 151,000円 | +9.4% | +30.8% | 0.33% | 51.57倍 | 6.87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 |
| アルペン | 227,600円 | +6.0% | +68.3% | 2.20% | 19.85倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 89,200円 | +1.8% | +1.8% | 3.36% | 9.04倍 | 0.61倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| ゲンキＧＤＣ | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21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 |
| クオールＨＤ | 184,800円 | +6.1% | +12.8% | 2.49% | 9.88倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
