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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/11/09 | 1,360 | 1,389 | 1,337 | 1,352 | +9 | +0.7% | 269,400 |
| 2022/11/08 | 1,362 | 1,368 | 1,343 | 1,343 | -20 | -1.5% | 160,400 |
| 2022/11/07 | 1,385 | 1,385 | 1,360 | 1,363 | -23 | -1.7% | 120,600 |
| 2022/11/04 | 1,404 | 1,406 | 1,386 | 1,386 | -20 | -1.4% | 93,600 |
| 2022/11/02 | 1,400 | 1,409 | 1,396 | 1,406 | -1 | -0.1% | 87,500 |
| 2022/11/01 | 1,404 | 1,408 | 1,396 | 1,407 | +2 | +0.1% | 117,900 |
| 2022/10/31 | 1,394 | 1,405 | 1,387 | 1,405 | +13 | +0.9% | 98,100 |
| 2022/10/28 | 1,375 | 1,399 | 1,372 | 1,392 | +16 | +1.2% | 335,100 |
| 2022/10/27 | 1,391 | 1,393 | 1,376 | 1,376 | -18 | -1.3% | 73,500 |
| 2022/10/26 | 1,389 | 1,397 | 1,384 | 1,394 | +7 | +0.5% | 82,700 |
| 2022/10/25 | 1,389 | 1,390 | 1,379 | 1,387 | +7 | +0.5% | 95,600 |
| 2022/10/24 | 1,386 | 1,396 | 1,380 | 1,380 | -13 | -0.9% | 124,500 |
| 2022/10/21 | 1,390 | 1,399 | 1,387 | 1,393 | -1 | -0.1% | 85,300 |
| 2022/10/20 | 1,391 | 1,398 | 1,387 | 1,394 | +4 | +0.3% | 68,900 |
| 2022/10/19 | 1,395 | 1,400 | 1,386 | 1,390 | -9 | -0.6% | 93,600 |
| 2022/10/18 | 1,395 | 1,401 | 1,386 | 1,399 | +9 | +0.6% | 136,700 |
| 2022/10/17 | 1,386 | 1,398 | 1,382 | 1,390 | -12 | -0.9% | 124,900 |
651～
700
件表示中 / 7021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 | 158,700円 | +9.4% | +30.8% | 0.32% | 54.20倍 | 7.22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 |
| クオールＨＤ | 216,500円 | +6.1% | +12.8% | 2.12% | 11.59倍 | 1.42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 |
| インターメスティ | 268,400円 | +10.0% | +12.6% | 1.60% | 21.90倍 | 3.37倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 近鉄百 | 190,400円 | +5.1% | -6.8% | 1.05% | 21.36倍 | 1.94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 |
| ＪＭＨＤ | 287,800円 | +4.5% | +7.3% | 1.53% | 11.83倍 | 1.74倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
