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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,499 | 1,505 | 1,486 | 1,494 | +1 | +0.1% | 63,300 |
| 2025/04/21 | 1,468 | 1,498 | 1,468 | 1,493 | +25 | +1.7% | 82,100 |
| 2025/04/18 | 1,445 | 1,468 | 1,445 | 1,468 | +26 | +1.8% | 63,500 |
| 2025/04/17 | 1,445 | 1,454 | 1,434 | 1,442 | -7 | -0.5% | 44,400 |
| 2025/04/16 | 1,456 | 1,459 | 1,443 | 1,449 | -5 | -0.3% | 61,700 |
| 2025/04/15 | 1,453 | 1,463 | 1,450 | 1,454 | +3 | +0.2% | 60,400 |
| 2025/04/14 | 1,458 | 1,463 | 1,451 | 1,451 | -7 | -0.5% | 62,900 |
| 2025/04/11 | 1,436 | 1,458 | 1,421 | 1,458 | +12 | +0.8% | 77,600 |
| 2025/04/10 | 1,441 | 1,451 | 1,418 | 1,446 | +46 | +3.3% | 113,200 |
| 2025/04/09 | 1,401 | 1,416 | 1,390 | 1,400 | -26 | -1.8% | 99,200 |
| 2025/04/08 | 1,381 | 1,432 | 1,376 | 1,426 | +74 | +5.5% | 140,200 |
| 2025/04/07 | 1,355 | 1,380 | 1,314 | 1,352 | -48 | -3.4% | 218,300 |
| 2025/04/04 | 1,401 | 1,411 | 1,381 | 1,400 | -20 | -1.4% | 182,700 |
| 2025/04/03 | 1,412 | 1,427 | 1,400 | 1,420 | -5 | -0.4% | 156,100 |
| 2025/04/02 | 1,439 | 1,453 | 1,425 | 1,425 | -11 | -0.8% | 93,700 |
| 2025/04/01 | 1,442 | 1,445 | 1,423 | 1,436 | +5 | +0.3% | 164,800 |
| 2025/03/31 | 1,480 | 1,482 | 1,431 | 1,431 | -69 | -4.6% | 206,600 |
| 2025/03/28 | 1,501 | 1,510 | 1,490 | 1,500 | -80 | -5.1% | 355,300 |
| 2025/03/27 | 1,563 | 1,580 | 1,549 | 1,580 | +39 | +2.5% | 293,100 |
| 2025/03/26 | 1,532 | 1,543 | 1,530 | 1,541 | +9 | +0.6% | 240,800 |
| 2025/03/25 | 1,534 | 1,535 | 1,528 | 1,532 | +4 | +0.3% | 122,300 |
| 2025/03/24 | 1,535 | 1,538 | 1,528 | 1,528 | -2 | -0.1% | 114,600 |
| 2025/03/21 | 1,529 | 1,535 | 1,526 | 1,530 | +2 | +0.1% | 78,200 |
| 2025/03/19 | 1,519 | 1,535 | 1,518 | 1,528 | +11 | +0.7% | 94,100 |
| 2025/03/18 | 1,518 | 1,526 | 1,516 | 1,517 | -1 | -0.1% | 88,000 |
| 2025/03/17 | 1,504 | 1,518 | 1,502 | 1,518 | +22 | +1.5% | 97,500 |
| 2025/03/14 | 1,492 | 1,504 | 1,490 | 1,496 | +4 | +0.3% | 89,000 |
| 2025/03/13 | 1,498 | 1,505 | 1,492 | 1,492 | +2 | +0.1% | 94,400 |
| 2025/03/12 | 1,517 | 1,517 | 1,478 | 1,490 | -27 | -1.8% | 225,700 |
| 2025/03/11 | 1,520 | 1,520 | 1,503 | 1,517 | -11 | -0.7% | 109,400 |
| 2025/03/10 | 1,517 | 1,528 | 1,509 | 1,528 | +20 | +1.3% | 93,400 |
| 2025/03/07 | 1,501 | 1,518 | 1,495 | 1,508 | -1 | -0.1% | 127,100 |
| 2025/03/06 | 1,487 | 1,509 | 1,486 | 1,509 | +29 | +2% | 97,500 |
| 2025/03/05 | 1,476 | 1,485 | 1,473 | 1,480 | +12 | +0.8% | 107,500 |
| 2025/03/04 | 1,466 | 1,474 | 1,463 | 1,468 | -5 | -0.3% | 95,400 |
| 2025/03/03 | 1,473 | 1,482 | 1,464 | 1,473 | +23 | +1.6% | 94,000 |
| 2025/02/28 | 1,464 | 1,471 | 1,450 | 1,450 | -26 | -1.8% | 669,700 |
| 2025/02/27 | 1,463 | 1,480 | 1,456 | 1,476 | +23 | +1.6% | 96,800 |
| 2025/02/26 | 1,464 | 1,465 | 1,447 | 1,453 | ±0 | ±0% | 87,200 |
| 2025/02/25 | 1,460 | 1,461 | 1,442 | 1,453 | +4 | +0.3% | 98,400 |
| 2025/02/21 | 1,449 | 1,450 | 1,428 | 1,449 | ±0 | ±0% | 88,000 |
| 2025/02/20 | 1,466 | 1,469 | 1,446 | 1,449 | -20 | -1.4% | 88,800 |
| 2025/02/19 | 1,462 | 1,469 | 1,455 | 1,469 | +7 | +0.5% | 86,600 |
| 2025/02/18 | 1,441 | 1,462 | 1,437 | 1,462 | +15 | +1% | 104,800 |
| 2025/02/17 | 1,461 | 1,468 | 1,442 | 1,447 | -18 | -1.2% | 90,200 |
| 2025/02/14 | 1,455 | 1,465 | 1,448 | 1,465 | +8 | +0.5% | 97,400 |
| 2025/02/13 | 1,443 | 1,457 | 1,432 | 1,457 | +26 | +1.8% | 120,600 |
| 2025/02/12 | 1,458 | 1,459 | 1,417 | 1,431 | -28 | -1.9% | 195,800 |
| 2025/02/10 | 1,439 | 1,468 | 1,435 | 1,459 | +36 | +2.5% | 177,800 |
| 2025/02/07 | 1,414 | 1,439 | 1,408 | 1,423 | +8 | +0.6% | 120,600 |
51～
100
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
