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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,400 | 1,410 | 1,390 | 1,390 | -12 | -0.9% | 54,500 |
| 2022/06/14 | 1,395 | 1,406 | 1,392 | 1,402 | -7 | -0.5% | 45,700 |
| 2022/06/13 | 1,400 | 1,411 | 1,398 | 1,409 | +2 | +0.1% | 50,400 |
| 2022/06/10 | 1,404 | 1,412 | 1,402 | 1,407 | -9 | -0.6% | 61,600 |
| 2022/06/09 | 1,413 | 1,423 | 1,406 | 1,416 | +5 | +0.4% | 53,600 |
| 2022/06/08 | 1,404 | 1,416 | 1,395 | 1,411 | +6 | +0.4% | 67,200 |
| 2022/06/07 | 1,419 | 1,420 | 1,405 | 1,405 | -12 | -0.8% | 40,800 |
| 2022/06/06 | 1,394 | 1,420 | 1,392 | 1,417 | +15 | +1.1% | 60,500 |
| 2022/06/03 | 1,395 | 1,406 | 1,395 | 1,402 | +7 | +0.5% | 37,800 |
| 2022/06/02 | 1,401 | 1,403 | 1,392 | 1,395 | -8 | -0.6% | 54,500 |
| 2022/06/01 | 1,391 | 1,407 | 1,391 | 1,403 | +14 | +1% | 40,800 |
| 2022/05/31 | 1,422 | 1,422 | 1,389 | 1,389 | -36 | -2.5% | 114,000 |
| 2022/05/30 | 1,415 | 1,426 | 1,410 | 1,425 | +16 | +1.1% | 141,300 |
| 2022/05/27 | 1,415 | 1,416 | 1,400 | 1,409 | +4 | +0.3% | 47,800 |
| 2022/05/26 | 1,392 | 1,412 | 1,392 | 1,405 | +16 | +1.2% | 51,400 |
| 2022/05/25 | 1,405 | 1,409 | 1,389 | 1,389 | -20 | -1.4% | 39,400 |
| 2022/05/24 | 1,411 | 1,414 | 1,400 | 1,409 | -2 | -0.1% | 52,100 |
| 2022/05/23 | 1,415 | 1,416 | 1,403 | 1,411 | +9 | +0.6% | 59,700 |
| 2022/05/20 | 1,399 | 1,413 | 1,395 | 1,402 | ±0 | ±0% | 81,000 |
| 2022/05/19 | 1,375 | 1,403 | 1,373 | 1,402 | +11 | +0.8% | 61,500 |
| 2022/05/18 | 1,415 | 1,415 | 1,391 | 1,391 | -19 | -1.3% | 78,300 |
| 2022/05/17 | 1,400 | 1,414 | 1,389 | 1,410 | +10 | +0.7% | 108,300 |
| 2022/05/16 | 1,400 | 1,405 | 1,373 | 1,400 | +10 | +0.7% | 134,000 |
| 2022/05/13 | 1,355 | 1,392 | 1,350 | 1,390 | +45 | +3.3% | 174,800 |
| 2022/05/12 | 1,346 | 1,375 | 1,333 | 1,345 | +3 | +0.2% | 178,700 |
| 2022/05/11 | 1,320 | 1,343 | 1,319 | 1,342 | +15 | +1.1% | 80,500 |
| 2022/05/10 | 1,319 | 1,331 | 1,312 | 1,327 | +7 | +0.5% | 60,900 |
| 2022/05/09 | 1,320 | 1,333 | 1,319 | 1,320 | -11 | -0.8% | 78,900 |
| 2022/05/06 | 1,323 | 1,337 | 1,317 | 1,331 | +8 | +0.6% | 82,500 |
| 2022/05/02 | 1,335 | 1,335 | 1,321 | 1,323 | -17 | -1.3% | 53,200 |
| 2022/04/28 | 1,333 | 1,342 | 1,322 | 1,340 | +11 | +0.8% | 77,600 |
| 2022/04/27 | 1,312 | 1,332 | 1,311 | 1,329 | +7 | +0.5% | 131,600 |
| 2022/04/26 | 1,319 | 1,323 | 1,313 | 1,322 | +15 | +1.1% | 56,600 |
| 2022/04/25 | 1,305 | 1,310 | 1,301 | 1,307 | -8 | -0.6% | 81,000 |
| 2022/04/22 | 1,317 | 1,320 | 1,311 | 1,315 | -6 | -0.5% | 69,000 |
| 2022/04/21 | 1,320 | 1,330 | 1,318 | 1,321 | -3 | -0.2% | 54,800 |
| 2022/04/20 | 1,315 | 1,331 | 1,315 | 1,324 | +11 | +0.8% | 73,500 |
| 2022/04/19 | 1,325 | 1,325 | 1,308 | 1,313 | -12 | -0.9% | 58,500 |
| 2022/04/18 | 1,329 | 1,336 | 1,319 | 1,325 | -10 | -0.7% | 57,000 |
| 2022/04/15 | 1,328 | 1,342 | 1,328 | 1,335 | +4 | +0.3% | 61,800 |
| 2022/04/14 | 1,316 | 1,335 | 1,316 | 1,331 | +15 | +1.1% | 65,500 |
| 2022/04/13 | 1,326 | 1,331 | 1,307 | 1,316 | -12 | -0.9% | 117,900 |
| 2022/04/12 | 1,340 | 1,349 | 1,326 | 1,328 | -22 | -1.6% | 103,900 |
| 2022/04/11 | 1,354 | 1,358 | 1,343 | 1,350 | +3 | +0.2% | 76,400 |
| 2022/04/08 | 1,367 | 1,371 | 1,345 | 1,347 | -26 | -1.9% | 115,100 |
| 2022/04/07 | 1,377 | 1,384 | 1,368 | 1,373 | -18 | -1.3% | 82,800 |
| 2022/04/06 | 1,376 | 1,402 | 1,373 | 1,391 | +12 | +0.9% | 189,900 |
| 2022/04/05 | 1,384 | 1,384 | 1,370 | 1,379 | -4 | -0.3% | 74,300 |
| 2022/04/04 | 1,378 | 1,392 | 1,372 | 1,383 | +5 | +0.4% | 101,200 |
| 2022/04/01 | 1,350 | 1,380 | 1,342 | 1,378 | +25 | +1.8% | 170,300 |
601～
650
件表示中 / 6839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 | 159,300円 | +2.6% | +6.5% | 0.31% | 55.76倍 | 7.65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 |
| 近鉄百 | 203,000円 | +2.2% | +39.8% | 0.99% | 24.11倍 | 2.09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 |
| コジマ | 104,500円 | +2.0% | +0.3% | 1.72% | 19.16倍 | 1.21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 |
| インターメスティ | 254,500円 | +9.1% | +17.8% | 1.09% | 28.63倍 | 10.43倍 |
|
- |
| アルペン | 199,500円 | +6.0% | +36.0% | 2.51% | 23.66倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
