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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/17 | 1,319 | 1,331 | 1,317 | 1,330 | +11 | +0.8% | 42,700 |
| 2022/01/14 | 1,324 | 1,327 | 1,312 | 1,319 | +1 | +0.1% | 111,500 |
| 2022/01/13 | 1,340 | 1,340 | 1,318 | 1,318 | -22 | -1.6% | 76,600 |
| 2022/01/12 | 1,339 | 1,353 | 1,335 | 1,340 | +5 | +0.4% | 80,400 |
| 2022/01/11 | 1,328 | 1,335 | 1,319 | 1,335 | +8 | +0.6% | 68,000 |
| 2022/01/07 | 1,324 | 1,334 | 1,317 | 1,327 | +10 | +0.8% | 73,700 |
| 2022/01/06 | 1,325 | 1,327 | 1,313 | 1,317 | -13 | -1% | 80,700 |
| 2022/01/05 | 1,336 | 1,341 | 1,329 | 1,330 | -4 | -0.3% | 74,700 |
| 2022/01/04 | 1,340 | 1,340 | 1,326 | 1,334 | -7 | -0.5% | 113,700 |
| 2021/12/30 | 1,338 | 1,348 | 1,333 | 1,341 | -8 | -0.6% | 59,600 |
| 2021/12/29 | 1,323 | 1,349 | 1,321 | 1,349 | +25 | +1.9% | 81,200 |
| 2021/12/28 | 1,302 | 1,324 | 1,298 | 1,324 | +20 | +1.5% | 127,200 |
| 2021/12/27 | 1,325 | 1,326 | 1,281 | 1,304 | -22 | -1.7% | 259,300 |
| 2021/12/24 | 1,342 | 1,343 | 1,322 | 1,326 | -16 | -1.2% | 69,800 |
| 2021/12/23 | 1,345 | 1,350 | 1,341 | 1,342 | +2 | +0.1% | 55,200 |
| 2021/12/22 | 1,335 | 1,343 | 1,331 | 1,340 | +13 | +1% | 59,500 |
| 2021/12/21 | 1,335 | 1,340 | 1,324 | 1,327 | +1 | +0.1% | 63,400 |
| 2021/12/20 | 1,336 | 1,346 | 1,325 | 1,326 | -16 | -1.2% | 70,200 |
| 2021/12/17 | 1,350 | 1,356 | 1,333 | 1,342 | -14 | -1% | 89,600 |
851～
900
件表示中 / 7020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 | 159,500円 | +9.4% | +30.8% | 0.31% | 54.48倍 | 7.26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 |
| インターメスティ | 268,700円 | +10.0% | +12.6% | 1.60% | 21.92倍 | 3.38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 |
| クオールＨＤ | 217,700円 | +6.1% | +12.8% | 2.11% | 11.65倍 | 1.43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 |
| 近鉄百 | 190,100円 | +5.1% | -6.8% | 1.05% | 21.33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 | 290,100円 | +4.5% | +7.3% | 1.52% | 11.92倍 | 1.75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
