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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,420 | 1,422 | 1,416 | 1,419 | +5 | +0.4% | 55,600 |
| 2022/08/24 | 1,413 | 1,418 | 1,412 | 1,414 | +1 | +0.1% | 37,700 |
| 2022/08/23 | 1,420 | 1,420 | 1,412 | 1,413 | -7 | -0.5% | 60,900 |
| 2022/08/22 | 1,410 | 1,424 | 1,409 | 1,420 | +2 | +0.1% | 68,200 |
| 2022/08/19 | 1,418 | 1,422 | 1,407 | 1,418 | -4 | -0.3% | 113,300 |
| 2022/08/18 | 1,430 | 1,435 | 1,417 | 1,422 | -14 | -1% | 85,400 |
| 2022/08/17 | 1,450 | 1,450 | 1,435 | 1,436 | -8 | -0.6% | 67,100 |
| 2022/08/16 | 1,445 | 1,453 | 1,441 | 1,444 | -3 | -0.2% | 31,200 |
| 2022/08/15 | 1,453 | 1,453 | 1,438 | 1,447 | -5 | -0.3% | 53,800 |
| 2022/08/12 | 1,442 | 1,456 | 1,435 | 1,452 | +15 | +1% | 174,500 |
| 2022/08/10 | 1,435 | 1,440 | 1,427 | 1,437 | -6 | -0.4% | 40,700 |
| 2022/08/09 | 1,441 | 1,455 | 1,430 | 1,443 | +2 | +0.1% | 88,300 |
| 2022/08/08 | 1,465 | 1,465 | 1,441 | 1,441 | -25 | -1.7% | 69,600 |
| 2022/08/05 | 1,447 | 1,469 | 1,447 | 1,466 | +13 | +0.9% | 109,000 |
| 2022/08/04 | 1,454 | 1,458 | 1,446 | 1,453 | +3 | +0.2% | 44,400 |
| 2022/08/03 | 1,441 | 1,450 | 1,436 | 1,450 | +9 | +0.6% | 61,800 |
| 2022/08/02 | 1,474 | 1,476 | 1,433 | 1,441 | -43 | -2.9% | 131,100 |
| 2022/08/01 | 1,473 | 1,484 | 1,473 | 1,484 | +10 | +0.7% | 67,300 |
| 2022/07/29 | 1,488 | 1,488 | 1,470 | 1,474 | -17 | -1.1% | 82,200 |
| 2022/07/28 | 1,479 | 1,491 | 1,472 | 1,491 | +17 | +1.2% | 52,700 |
| 2022/07/27 | 1,479 | 1,487 | 1,474 | 1,474 | ±0 | ±0% | 34,700 |
| 2022/07/26 | 1,485 | 1,486 | 1,468 | 1,474 | -6 | -0.4% | 41,700 |
| 2022/07/25 | 1,475 | 1,487 | 1,475 | 1,480 | +5 | +0.3% | 47,700 |
| 2022/07/22 | 1,482 | 1,482 | 1,466 | 1,475 | -12 | -0.8% | 63,800 |
| 2022/07/21 | 1,482 | 1,490 | 1,479 | 1,487 | +2 | +0.1% | 47,100 |
| 2022/07/20 | 1,470 | 1,488 | 1,467 | 1,485 | +16 | +1.1% | 74,700 |
| 2022/07/19 | 1,485 | 1,485 | 1,459 | 1,469 | -10 | -0.7% | 45,200 |
| 2022/07/15 | 1,485 | 1,486 | 1,478 | 1,479 | -1 | -0.1% | 74,600 |
| 2022/07/14 | 1,469 | 1,480 | 1,466 | 1,480 | +10 | +0.7% | 64,600 |
| 2022/07/13 | 1,465 | 1,470 | 1,462 | 1,470 | +10 | +0.7% | 38,900 |
| 2022/07/12 | 1,460 | 1,462 | 1,451 | 1,460 | -6 | -0.4% | 55,600 |
| 2022/07/11 | 1,450 | 1,469 | 1,449 | 1,466 | +23 | +1.6% | 74,600 |
| 2022/07/08 | 1,447 | 1,454 | 1,437 | 1,443 | +1 | +0.1% | 90,700 |
| 2022/07/07 | 1,455 | 1,455 | 1,425 | 1,442 | -13 | -0.9% | 54,900 |
| 2022/07/06 | 1,462 | 1,462 | 1,448 | 1,455 | -3 | -0.2% | 52,700 |
| 2022/07/05 | 1,453 | 1,462 | 1,444 | 1,458 | +5 | +0.3% | 60,300 |
| 2022/07/04 | 1,446 | 1,454 | 1,440 | 1,453 | +23 | +1.6% | 68,800 |
| 2022/07/01 | 1,437 | 1,441 | 1,421 | 1,430 | -6 | -0.4% | 68,500 |
| 2022/06/30 | 1,448 | 1,453 | 1,436 | 1,436 | -11 | -0.8% | 79,400 |
| 2022/06/29 | 1,439 | 1,448 | 1,430 | 1,447 | +4 | +0.3% | 101,700 |
| 2022/06/28 | 1,429 | 1,447 | 1,426 | 1,443 | +14 | +1% | 61,600 |
| 2022/06/27 | 1,442 | 1,444 | 1,421 | 1,429 | -5 | -0.3% | 39,100 |
| 2022/06/24 | 1,439 | 1,450 | 1,433 | 1,434 | -1 | -0.1% | 76,400 |
| 2022/06/23 | 1,430 | 1,440 | 1,426 | 1,435 | +14 | +1% | 51,800 |
| 2022/06/22 | 1,430 | 1,439 | 1,421 | 1,421 | -1 | -0.1% | 52,200 |
| 2022/06/21 | 1,421 | 1,427 | 1,417 | 1,422 | +10 | +0.7% | 53,100 |
| 2022/06/20 | 1,407 | 1,416 | 1,401 | 1,412 | +11 | +0.8% | 37,100 |
| 2022/06/17 | 1,387 | 1,405 | 1,386 | 1,401 | -9 | -0.6% | 55,100 |
| 2022/06/16 | 1,396 | 1,410 | 1,396 | 1,410 | +20 | +1.4% | 27,300 |
| 2022/06/15 | 1,400 | 1,410 | 1,390 | 1,390 | -12 | -0.9% | 54,500 |
701～
750
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
