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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,344 | 1,371 | 1,339 | 1,353 | +6 | +0.4% | 229,200 |
| 2022/03/30 | 1,352 | 1,352 | 1,339 | 1,347 | -16 | -1.2% | 490,100 |
| 2022/03/29 | 1,341 | 1,366 | 1,341 | 1,363 | +13 | +1% | 550,600 |
| 2022/03/28 | 1,368 | 1,370 | 1,345 | 1,350 | -17 | -1.2% | 325,100 |
| 2022/03/25 | 1,379 | 1,384 | 1,362 | 1,367 | -11 | -0.8% | 171,500 |
| 2022/03/24 | 1,390 | 1,393 | 1,371 | 1,378 | -18 | -1.3% | 151,000 |
| 2022/03/23 | 1,386 | 1,402 | 1,386 | 1,396 | +13 | +0.9% | 116,900 |
| 2022/03/22 | 1,398 | 1,401 | 1,379 | 1,383 | -20 | -1.4% | 171,400 |
| 2022/03/18 | 1,410 | 1,412 | 1,393 | 1,403 | -11 | -0.8% | 147,000 |
| 2022/03/17 | 1,420 | 1,424 | 1,407 | 1,414 | +15 | +1.1% | 167,000 |
| 2022/03/16 | 1,385 | 1,410 | 1,381 | 1,399 | +19 | +1.4% | 124,400 |
| 2022/03/15 | 1,361 | 1,385 | 1,351 | 1,380 | +29 | +2.1% | 139,100 |
| 2022/03/14 | 1,344 | 1,360 | 1,340 | 1,351 | +15 | +1.1% | 74,700 |
| 2022/03/11 | 1,366 | 1,366 | 1,336 | 1,336 | -29 | -2.1% | 205,700 |
| 2022/03/10 | 1,360 | 1,365 | 1,345 | 1,365 | +31 | +2.3% | 113,600 |
| 2022/03/09 | 1,329 | 1,347 | 1,329 | 1,334 | +5 | +0.4% | 103,800 |
| 2022/03/08 | 1,320 | 1,340 | 1,319 | 1,329 | +3 | +0.2% | 134,300 |
| 2022/03/07 | 1,329 | 1,340 | 1,320 | 1,326 | -6 | -0.5% | 118,600 |
| 2022/03/04 | 1,345 | 1,351 | 1,328 | 1,332 | -15 | -1.1% | 457,700 |
| 2022/03/03 | 1,346 | 1,362 | 1,346 | 1,347 | +5 | +0.4% | 114,300 |
| 2022/03/02 | 1,371 | 1,372 | 1,341 | 1,342 | -33 | -2.4% | 196,700 |
| 2022/03/01 | 1,388 | 1,393 | 1,372 | 1,375 | -12 | -0.9% | 119,800 |
| 2022/02/28 | 1,381 | 1,387 | 1,362 | 1,387 | +2 | +0.1% | 181,700 |
| 2022/02/25 | 1,389 | 1,389 | 1,373 | 1,385 | ±0 | ±0% | 226,600 |
| 2022/02/24 | 1,365 | 1,385 | 1,358 | 1,385 | +15 | +1.1% | 116,400 |
| 2022/02/22 | 1,370 | 1,378 | 1,361 | 1,370 | -6 | -0.4% | 60,000 |
| 2022/02/21 | 1,380 | 1,384 | 1,370 | 1,376 | -8 | -0.6% | 48,900 |
| 2022/02/18 | 1,385 | 1,391 | 1,381 | 1,384 | -5 | -0.4% | 67,900 |
| 2022/02/17 | 1,380 | 1,396 | 1,380 | 1,389 | +10 | +0.7% | 55,100 |
| 2022/02/16 | 1,396 | 1,399 | 1,379 | 1,379 | ±0 | ±0% | 57,400 |
| 2022/02/15 | 1,382 | 1,389 | 1,374 | 1,379 | +3 | +0.2% | 52,500 |
| 2022/02/14 | 1,375 | 1,380 | 1,366 | 1,376 | -18 | -1.3% | 87,400 |
| 2022/02/10 | 1,381 | 1,394 | 1,374 | 1,394 | +26 | +1.9% | 100,900 |
| 2022/02/09 | 1,375 | 1,376 | 1,360 | 1,368 | +3 | +0.2% | 55,000 |
| 2022/02/08 | 1,350 | 1,368 | 1,347 | 1,365 | +18 | +1.3% | 70,100 |
| 2022/02/07 | 1,346 | 1,350 | 1,339 | 1,347 | ±0 | ±0% | 46,200 |
| 2022/02/04 | 1,320 | 1,349 | 1,320 | 1,347 | +26 | +2% | 97,300 |
| 2022/02/03 | 1,330 | 1,340 | 1,320 | 1,321 | -15 | -1.1% | 76,400 |
| 2022/02/02 | 1,325 | 1,339 | 1,323 | 1,336 | +11 | +0.8% | 67,900 |
| 2022/02/01 | 1,336 | 1,336 | 1,319 | 1,325 | -18 | -1.3% | 61,500 |
| 2022/01/31 | 1,322 | 1,343 | 1,322 | 1,343 | +27 | +2.1% | 79,600 |
| 2022/01/28 | 1,312 | 1,333 | 1,312 | 1,316 | +5 | +0.4% | 104,000 |
| 2022/01/27 | 1,327 | 1,333 | 1,303 | 1,311 | -24 | -1.8% | 124,400 |
| 2022/01/26 | 1,336 | 1,345 | 1,333 | 1,335 | -1 | -0.1% | 46,200 |
| 2022/01/25 | 1,347 | 1,347 | 1,327 | 1,336 | -3 | -0.2% | 56,900 |
| 2022/01/24 | 1,330 | 1,339 | 1,323 | 1,339 | +4 | +0.3% | 41,400 |
| 2022/01/21 | 1,315 | 1,335 | 1,314 | 1,335 | +8 | +0.6% | 64,700 |
| 2022/01/20 | 1,317 | 1,331 | 1,314 | 1,327 | +14 | +1.1% | 53,100 |
| 2022/01/19 | 1,315 | 1,328 | 1,312 | 1,313 | -13 | -1% | 88,400 |
| 2022/01/18 | 1,332 | 1,345 | 1,322 | 1,326 | -4 | -0.3% | 50,500 |
651～
700
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
