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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,401 | 1,420 | 1,400 | 1,415 | +14 | +1% | 89,500 |
| 2025/02/05 | 1,410 | 1,420 | 1,401 | 1,401 | -6 | -0.4% | 103,400 |
| 2025/02/04 | 1,443 | 1,445 | 1,407 | 1,407 | -27 | -1.9% | 146,400 |
| 2025/02/03 | 1,454 | 1,454 | 1,426 | 1,434 | -26 | -1.8% | 171,500 |
| 2025/01/31 | 1,469 | 1,469 | 1,454 | 1,460 | -8 | -0.5% | 106,500 |
| 2025/01/30 | 1,442 | 1,470 | 1,441 | 1,468 | +26 | +1.8% | 116,800 |
| 2025/01/29 | 1,445 | 1,445 | 1,432 | 1,442 | +6 | +0.4% | 89,100 |
| 2025/01/28 | 1,420 | 1,442 | 1,420 | 1,436 | +18 | +1.3% | 93,200 |
| 2025/01/27 | 1,394 | 1,425 | 1,394 | 1,418 | +34 | +2.5% | 130,800 |
| 2025/01/24 | 1,397 | 1,406 | 1,384 | 1,384 | -13 | -0.9% | 173,300 |
| 2025/01/23 | 1,401 | 1,403 | 1,388 | 1,397 | -1 | -0.1% | 121,100 |
| 2025/01/22 | 1,405 | 1,411 | 1,393 | 1,398 | ±0 | ±0% | 159,000 |
| 2025/01/21 | 1,398 | 1,409 | 1,393 | 1,398 | +11 | +0.8% | 114,300 |
| 2025/01/20 | 1,386 | 1,398 | 1,370 | 1,387 | ±0 | ±0% | 208,000 |
| 2025/01/17 | 1,413 | 1,415 | 1,386 | 1,387 | -31 | -2.2% | 288,700 |
| 2025/01/16 | 1,438 | 1,455 | 1,417 | 1,418 | -17 | -1.2% | 179,900 |
| 2025/01/15 | 1,441 | 1,459 | 1,433 | 1,435 | -1 | -0.1% | 167,300 |
| 2025/01/14 | 1,490 | 1,491 | 1,436 | 1,436 | -53 | -3.6% | 260,600 |
| 2025/01/10 | 1,520 | 1,520 | 1,483 | 1,489 | -34 | -2.2% | 249,900 |
| 2025/01/09 | 1,555 | 1,555 | 1,523 | 1,523 | -39 | -2.5% | 178,200 |
| 2025/01/08 | 1,579 | 1,579 | 1,562 | 1,562 | -11 | -0.7% | 82,300 |
| 2025/01/07 | 1,585 | 1,586 | 1,573 | 1,573 | -8 | -0.5% | 81,900 |
| 2025/01/06 | 1,597 | 1,599 | 1,579 | 1,581 | -15 | -0.9% | 112,700 |
| 2024/12/30 | 1,600 | 1,610 | 1,594 | 1,596 | +3 | +0.2% | 78,900 |
| 2024/12/27 | 1,585 | 1,594 | 1,585 | 1,593 | +13 | +0.8% | 61,800 |
| 2024/12/26 | 1,571 | 1,580 | 1,567 | 1,580 | +7 | +0.4% | 90,900 |
| 2024/12/25 | 1,578 | 1,578 | 1,560 | 1,573 | -5 | -0.3% | 71,200 |
| 2024/12/24 | 1,571 | 1,579 | 1,564 | 1,578 | +7 | +0.4% | 57,400 |
| 2024/12/23 | 1,585 | 1,590 | 1,571 | 1,571 | -12 | -0.8% | 75,800 |
| 2024/12/20 | 1,597 | 1,604 | 1,583 | 1,583 | -11 | -0.7% | 56,800 |
| 2024/12/19 | 1,600 | 1,605 | 1,590 | 1,594 | -7 | -0.4% | 60,800 |
| 2024/12/18 | 1,613 | 1,613 | 1,600 | 1,601 | -7 | -0.4% | 37,500 |
| 2024/12/17 | 1,603 | 1,613 | 1,603 | 1,608 | +6 | +0.4% | 30,400 |
| 2024/12/16 | 1,614 | 1,614 | 1,602 | 1,602 | -12 | -0.7% | 44,100 |
| 2024/12/13 | 1,600 | 1,618 | 1,600 | 1,614 | +4 | +0.2% | 66,900 |
| 2024/12/12 | 1,621 | 1,627 | 1,610 | 1,610 | -9 | -0.6% | 68,100 |
| 2024/12/11 | 1,628 | 1,632 | 1,610 | 1,619 | -13 | -0.8% | 59,300 |
| 2024/12/10 | 1,644 | 1,644 | 1,613 | 1,632 | +17 | +1.1% | 90,400 |
| 2024/12/09 | 1,615 | 1,624 | 1,609 | 1,615 | +10 | +0.6% | 68,800 |
| 2024/12/06 | 1,586 | 1,615 | 1,586 | 1,605 | +22 | +1.4% | 116,200 |
| 2024/12/05 | 1,585 | 1,589 | 1,575 | 1,583 | -1 | -0.1% | 50,900 |
| 2024/12/04 | 1,589 | 1,590 | 1,575 | 1,584 | -5 | -0.3% | 57,800 |
| 2024/12/03 | 1,580 | 1,602 | 1,580 | 1,589 | +14 | +0.9% | 76,200 |
| 2024/12/02 | 1,598 | 1,598 | 1,575 | 1,575 | -23 | -1.4% | 71,700 |
| 2024/11/29 | 1,608 | 1,609 | 1,598 | 1,598 | -6 | -0.4% | 56,700 |
| 2024/11/28 | 1,590 | 1,610 | 1,585 | 1,604 | +21 | +1.3% | 86,200 |
| 2024/11/27 | 1,579 | 1,585 | 1,571 | 1,583 | +5 | +0.3% | 49,700 |
| 2024/11/26 | 1,585 | 1,600 | 1,575 | 1,578 | -7 | -0.4% | 59,900 |
| 2024/11/25 | 1,606 | 1,607 | 1,585 | 1,585 | -8 | -0.5% | 97,400 |
| 2024/11/22 | 1,585 | 1,606 | 1,585 | 1,593 | +10 | +0.6% | 93,600 |
101～
150
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
