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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
