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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,612 | 1,614 | 1,600 | 1,602 | -7 | -0.4% | 70,700 |
| 2024/11/01 | 1,616 | 1,622 | 1,609 | 1,609 | -16 | -1% | 54,500 |
| 2024/10/31 | 1,630 | 1,638 | 1,619 | 1,625 | -3 | -0.2% | 58,300 |
| 2024/10/30 | 1,625 | 1,633 | 1,615 | 1,628 | +8 | +0.5% | 100,800 |
| 2024/10/29 | 1,606 | 1,624 | 1,604 | 1,620 | +18 | +1.1% | 54,100 |
| 2024/10/28 | 1,595 | 1,618 | 1,595 | 1,602 | +2 | +0.1% | 62,300 |
| 2024/10/25 | 1,613 | 1,618 | 1,595 | 1,600 | -13 | -0.8% | 73,300 |
| 2024/10/24 | 1,607 | 1,617 | 1,607 | 1,613 | +3 | +0.2% | 68,200 |
| 2024/10/23 | 1,619 | 1,630 | 1,606 | 1,610 | -12 | -0.7% | 85,800 |
| 2024/10/22 | 1,643 | 1,643 | 1,620 | 1,622 | -21 | -1.3% | 90,000 |
| 2024/10/21 | 1,637 | 1,649 | 1,632 | 1,643 | +6 | +0.4% | 54,000 |
| 2024/10/18 | 1,635 | 1,645 | 1,633 | 1,637 | ±0 | ±0% | 55,100 |
| 2024/10/17 | 1,643 | 1,646 | 1,628 | 1,637 | -6 | -0.4% | 86,000 |
| 2024/10/16 | 1,655 | 1,677 | 1,641 | 1,643 | -20 | -1.2% | 103,800 |
| 2024/10/15 | 1,652 | 1,672 | 1,650 | 1,663 | +13 | +0.8% | 76,300 |
| 2024/10/11 | 1,663 | 1,670 | 1,650 | 1,650 | -13 | -0.8% | 85,900 |
| 2024/10/10 | 1,682 | 1,682 | 1,656 | 1,663 | -15 | -0.9% | 56,200 |
| 2024/10/09 | 1,662 | 1,682 | 1,662 | 1,678 | +21 | +1.3% | 87,500 |
| 2024/10/08 | 1,683 | 1,683 | 1,650 | 1,657 | -31 | -1.8% | 110,500 |
| 2024/10/07 | 1,685 | 1,695 | 1,683 | 1,688 | +4 | +0.2% | 86,200 |
| 2024/10/04 | 1,702 | 1,706 | 1,684 | 1,684 | -13 | -0.8% | 72,800 |
| 2024/10/03 | 1,687 | 1,702 | 1,676 | 1,697 | +18 | +1.1% | 101,200 |
| 2024/10/02 | 1,689 | 1,710 | 1,678 | 1,679 | -6 | -0.4% | 142,000 |
| 2024/10/01 | 1,676 | 1,685 | 1,666 | 1,685 | +9 | +0.5% | 119,200 |
| 2024/09/30 | 1,705 | 1,723 | 1,670 | 1,676 | -54 | -3.1% | 252,100 |
| 2024/09/27 | 1,707 | 1,737 | 1,696 | 1,730 | +22 | +1.3% | 773,600 |
| 2024/09/26 | 1,703 | 1,714 | 1,697 | 1,708 | +5 | +0.3% | 786,100 |
| 2024/09/25 | 1,701 | 1,714 | 1,691 | 1,703 | +1 | +0.1% | 273,700 |
| 2024/09/24 | 1,716 | 1,721 | 1,696 | 1,702 | -11 | -0.6% | 220,100 |
| 2024/09/20 | 1,709 | 1,722 | 1,708 | 1,713 | +13 | +0.8% | 171,000 |
| 2024/09/19 | 1,702 | 1,716 | 1,700 | 1,700 | ±0 | ±0% | 90,600 |
| 2024/09/18 | 1,705 | 1,720 | 1,695 | 1,700 | -22 | -1.3% | 127,800 |
| 2024/09/17 | 1,704 | 1,724 | 1,695 | 1,722 | +36 | +2.1% | 152,900 |
| 2024/09/13 | 1,695 | 1,705 | 1,679 | 1,686 | -13 | -0.8% | 109,200 |
| 2024/09/12 | 1,679 | 1,706 | 1,677 | 1,699 | +30 | +1.8% | 123,200 |
| 2024/09/11 | 1,714 | 1,714 | 1,662 | 1,669 | -51 | -3% | 257,200 |
| 2024/09/10 | 1,734 | 1,738 | 1,715 | 1,720 | -13 | -0.8% | 338,400 |
| 2024/09/09 | 1,720 | 1,737 | 1,720 | 1,733 | +3 | +0.2% | 87,800 |
| 2024/09/06 | 1,741 | 1,748 | 1,721 | 1,730 | +3 | +0.2% | 112,200 |
| 2024/09/05 | 1,748 | 1,757 | 1,725 | 1,727 | -26 | -1.5% | 143,700 |
| 2024/09/04 | 1,755 | 1,773 | 1,748 | 1,753 | -17 | -1% | 181,100 |
| 2024/09/03 | 1,746 | 1,770 | 1,745 | 1,770 | +29 | +1.7% | 94,900 |
| 2024/09/02 | 1,748 | 1,748 | 1,730 | 1,741 | -10 | -0.6% | 146,800 |
| 2024/08/30 | 1,744 | 1,759 | 1,741 | 1,751 | +13 | +0.7% | 167,100 |
| 2024/08/29 | 1,757 | 1,765 | 1,733 | 1,738 | -27 | -1.5% | 261,800 |
| 2024/08/28 | 1,775 | 1,779 | 1,757 | 1,765 | -18 | -1% | 171,800 |
| 2024/08/27 | 1,798 | 1,807 | 1,783 | 1,783 | -10 | -0.6% | 118,300 |
| 2024/08/26 | 1,790 | 1,800 | 1,776 | 1,793 | +2 | +0.1% | 146,800 |
| 2024/08/23 | 1,806 | 1,813 | 1,790 | 1,791 | -5 | -0.3% | 88,000 |
| 2024/08/22 | 1,775 | 1,796 | 1,775 | 1,796 | +30 | +1.7% | 81,100 |
101～
150
件表示中 / 6926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 | 140,000円 | +2.6% | +6.5% | 0.36% | 49.00倍 | 6.72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 | 189,500円 | +50.0% | +64.2% | 1.79% | 14.22倍 | 1.32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 |
| ゲオＨＤ | 182,800円 | +0.5% | -36.0% | 1.86% | 12.10倍 | 0.81倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カワチ薬品 | 275,800円 | +1.1% | +1.1% | 2.90% | 11.41倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| Ｕアローズ | 218,700円 | +12.4% | +11.1% | 2.51% | 13.33倍 | 1.68倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム
