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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,733 | 1,744 | 1,731 | 1,738 | +3 | +0.2% | 43,000 |
| 2024/06/25 | 1,723 | 1,743 | 1,723 | 1,735 | +17 | +1% | 60,700 |
| 2024/06/24 | 1,711 | 1,720 | 1,709 | 1,718 | +15 | +0.9% | 63,500 |
| 2024/06/21 | 1,709 | 1,725 | 1,700 | 1,703 | -1 | -0.1% | 111,200 |
| 2024/06/20 | 1,716 | 1,720 | 1,698 | 1,704 | -10 | -0.6% | 47,400 |
| 2024/06/19 | 1,708 | 1,716 | 1,702 | 1,714 | -1 | -0.1% | 36,700 |
| 2024/06/18 | 1,700 | 1,718 | 1,700 | 1,715 | +15 | +0.9% | 60,800 |
| 2024/06/17 | 1,690 | 1,700 | 1,676 | 1,700 | +5 | +0.3% | 51,500 |
| 2024/06/14 | 1,665 | 1,699 | 1,660 | 1,695 | +25 | +1.5% | 81,600 |
| 2024/06/13 | 1,687 | 1,695 | 1,666 | 1,670 | -30 | -1.8% | 62,200 |
| 2024/06/12 | 1,689 | 1,703 | 1,687 | 1,700 | +11 | +0.7% | 52,300 |
| 2024/06/11 | 1,702 | 1,707 | 1,686 | 1,689 | -7 | -0.4% | 68,700 |
| 2024/06/10 | 1,684 | 1,707 | 1,681 | 1,696 | +9 | +0.5% | 90,600 |
| 2024/06/07 | 1,660 | 1,687 | 1,660 | 1,687 | +26 | +1.6% | 85,700 |
| 2024/06/06 | 1,664 | 1,667 | 1,651 | 1,661 | -1 | -0.1% | 47,400 |
| 2024/06/05 | 1,647 | 1,662 | 1,643 | 1,662 | +15 | +0.9% | 81,100 |
| 2024/06/04 | 1,641 | 1,653 | 1,641 | 1,647 | +3 | +0.2% | 57,400 |
| 2024/06/03 | 1,643 | 1,649 | 1,639 | 1,644 | +1 | +0.1% | 35,600 |
| 2024/05/31 | 1,642 | 1,648 | 1,637 | 1,643 | +4 | +0.2% | 62,900 |
| 2024/05/30 | 1,610 | 1,639 | 1,606 | 1,639 | +22 | +1.4% | 63,800 |
| 2024/05/29 | 1,640 | 1,641 | 1,614 | 1,617 | -21 | -1.3% | 51,500 |
| 2024/05/28 | 1,646 | 1,654 | 1,638 | 1,638 | -8 | -0.5% | 76,600 |
| 2024/05/27 | 1,639 | 1,646 | 1,635 | 1,646 | +11 | +0.7% | 57,000 |
| 2024/05/24 | 1,622 | 1,637 | 1,622 | 1,635 | +4 | +0.2% | 42,800 |
| 2024/05/23 | 1,628 | 1,633 | 1,624 | 1,631 | +3 | +0.2% | 39,100 |
| 2024/05/22 | 1,630 | 1,635 | 1,623 | 1,628 | ±0 | ±0% | 45,500 |
| 2024/05/21 | 1,631 | 1,636 | 1,624 | 1,628 | -3 | -0.2% | 31,000 |
| 2024/05/20 | 1,640 | 1,642 | 1,626 | 1,631 | -8 | -0.5% | 55,800 |
| 2024/05/17 | 1,625 | 1,641 | 1,622 | 1,639 | +9 | +0.6% | 44,900 |
| 2024/05/16 | 1,621 | 1,630 | 1,615 | 1,630 | +10 | +0.6% | 54,400 |
| 2024/05/15 | 1,639 | 1,639 | 1,616 | 1,620 | -16 | -1% | 61,600 |
| 2024/05/14 | 1,623 | 1,642 | 1,613 | 1,636 | +10 | +0.6% | 85,000 |
| 2024/05/13 | 1,600 | 1,626 | 1,598 | 1,626 | +26 | +1.6% | 93,600 |
| 2024/05/10 | 1,575 | 1,611 | 1,575 | 1,600 | +25 | +1.6% | 119,800 |
| 2024/05/09 | 1,601 | 1,603 | 1,575 | 1,575 | -24 | -1.5% | 78,700 |
| 2024/05/08 | 1,608 | 1,615 | 1,597 | 1,599 | -9 | -0.6% | 58,600 |
| 2024/05/07 | 1,616 | 1,616 | 1,599 | 1,608 | -2 | -0.1% | 54,700 |
| 2024/05/02 | 1,610 | 1,615 | 1,606 | 1,610 | -7 | -0.4% | 31,800 |
| 2024/05/01 | 1,611 | 1,617 | 1,606 | 1,617 | +6 | +0.4% | 30,500 |
| 2024/04/30 | 1,604 | 1,611 | 1,593 | 1,611 | +10 | +0.6% | 65,100 |
| 2024/04/26 | 1,590 | 1,601 | 1,582 | 1,601 | +8 | +0.5% | 41,100 |
| 2024/04/25 | 1,601 | 1,601 | 1,586 | 1,593 | -3 | -0.2% | 33,800 |
| 2024/04/24 | 1,601 | 1,601 | 1,591 | 1,596 | -2 | -0.1% | 46,200 |
| 2024/04/23 | 1,596 | 1,601 | 1,592 | 1,598 | +2 | +0.1% | 33,300 |
| 2024/04/22 | 1,580 | 1,601 | 1,580 | 1,596 | +20 | +1.3% | 81,000 |
| 2024/04/19 | 1,595 | 1,596 | 1,566 | 1,576 | -22 | -1.4% | 75,700 |
| 2024/04/18 | 1,575 | 1,599 | 1,575 | 1,598 | +23 | +1.5% | 58,300 |
| 2024/04/17 | 1,584 | 1,584 | 1,565 | 1,575 | -5 | -0.3% | 84,800 |
| 2024/04/16 | 1,580 | 1,586 | 1,572 | 1,580 | -9 | -0.6% | 69,400 |
| 2024/04/15 | 1,572 | 1,589 | 1,566 | 1,589 | +13 | +0.8% | 62,300 |
101～
150
件表示中 / 6838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 | 160,300円 | +2.6% | +6.5% | 0.31% | 56.11倍 | 7.70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 |
| 近鉄百 | 203,500円 | +2.2% | +39.8% | 0.98% | 24.16倍 | 2.10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 |
| コジマ | 104,300円 | +2.0% | +0.3% | 1.73% | 19.12倍 | 1.21倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| アルペン | 200,200円 | +6.0% | +36.0% | 2.50% | 23.74倍 | 0.65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 |
| インターメスティ | 253,300円 | +9.1% | +17.8% | 1.10% | 28.50倍 | 10.38倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
