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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 1,339 | 1,340 | 1,328 | 1,331 | ±0 | ±0% | 64,500 |
| 2018/10/03 | 1,356 | 1,361 | 1,327 | 1,331 | -19 | -1.4% | 120,100 |
| 2018/10/02 | 1,370 | 1,384 | 1,350 | 1,350 | -15 | -1.1% | 109,900 |
| 2018/10/01 | 1,356 | 1,371 | 1,350 | 1,365 | +9 | +0.7% | 88,900 |
| 2018/09/28 | 1,360 | 1,364 | 1,347 | 1,356 | +7 | +0.5% | 82,900 |
| 2018/09/27 | 1,373 | 1,373 | 1,345 | 1,349 | -17 | -1.2% | 123,700 |
| 2018/09/26 | 1,420 | 1,420 | 1,363 | 1,366 | -67 | -4.7% | 521,400 |
| 2018/09/25 | 1,413 | 1,437 | 1,413 | 1,433 | +20 | +1.4% | 370,400 |
| 2018/09/21 | 1,407 | 1,418 | 1,406 | 1,413 | +12 | +0.9% | 198,100 |
| 2018/09/20 | 1,393 | 1,406 | 1,390 | 1,401 | +8 | +0.6% | 133,600 |
| 2018/09/19 | 1,411 | 1,426 | 1,391 | 1,393 | -14 | -1% | 320,500 |
| 2018/09/18 | 1,381 | 1,413 | 1,380 | 1,407 | +21 | +1.5% | 239,400 |
| 2018/09/14 | 1,391 | 1,399 | 1,378 | 1,386 | -5 | -0.4% | 240,900 |
| 2018/09/13 | 1,369 | 1,393 | 1,367 | 1,391 | +27 | +2% | 122,900 |
| 2018/09/12 | 1,366 | 1,369 | 1,348 | 1,364 | -1 | -0.1% | 155,100 |
| 2018/09/11 | 1,357 | 1,369 | 1,355 | 1,365 | +13 | +1% | 60,500 |
| 2018/09/10 | 1,347 | 1,359 | 1,341 | 1,352 | +15 | +1.1% | 72,600 |
| 2018/09/07 | 1,324 | 1,340 | 1,316 | 1,337 | +8 | +0.6% | 102,200 |
| 2018/09/06 | 1,335 | 1,336 | 1,322 | 1,329 | -12 | -0.9% | 97,700 |
| 2018/09/05 | 1,351 | 1,351 | 1,334 | 1,341 | -12 | -0.9% | 144,600 |
| 2018/09/04 | 1,360 | 1,363 | 1,352 | 1,353 | ±0 | ±0% | 62,600 |
| 2018/09/03 | 1,349 | 1,356 | 1,347 | 1,353 | +4 | +0.3% | 108,600 |
| 2018/08/31 | 1,357 | 1,360 | 1,349 | 1,349 | -8 | -0.6% | 61,400 |
| 2018/08/30 | 1,370 | 1,370 | 1,350 | 1,357 | -5 | -0.4% | 79,100 |
| 2018/08/29 | 1,349 | 1,365 | 1,348 | 1,362 | +14 | +1% | 65,200 |
| 2018/08/28 | 1,365 | 1,366 | 1,344 | 1,348 | -17 | -1.2% | 84,600 |
| 2018/08/27 | 1,360 | 1,372 | 1,359 | 1,365 | +14 | +1% | 51,500 |
| 2018/08/24 | 1,344 | 1,355 | 1,338 | 1,351 | +13 | +1% | 64,300 |
| 2018/08/23 | 1,333 | 1,341 | 1,327 | 1,338 | +12 | +0.9% | 70,300 |
| 2018/08/22 | 1,328 | 1,328 | 1,316 | 1,326 | +6 | +0.5% | 58,400 |
| 2018/08/21 | 1,321 | 1,326 | 1,314 | 1,320 | +4 | +0.3% | 50,600 |
| 2018/08/20 | 1,316 | 1,324 | 1,313 | 1,316 | ±0 | ±0% | 48,700 |
| 2018/08/17 | 1,309 | 1,316 | 1,302 | 1,316 | +9 | +0.7% | 50,800 |
| 2018/08/16 | 1,310 | 1,310 | 1,300 | 1,307 | -7 | -0.5% | 108,000 |
| 2018/08/15 | 1,327 | 1,333 | 1,313 | 1,314 | -12 | -0.9% | 71,000 |
| 2018/08/14 | 1,325 | 1,326 | 1,319 | 1,326 | +13 | +1% | 68,800 |
| 2018/08/13 | 1,331 | 1,331 | 1,308 | 1,313 | -19 | -1.4% | 98,500 |
| 2018/08/10 | 1,346 | 1,349 | 1,332 | 1,332 | -14 | -1% | 74,700 |
| 2018/08/09 | 1,330 | 1,348 | 1,324 | 1,346 | +25 | +1.9% | 93,300 |
| 2018/08/08 | 1,324 | 1,332 | 1,319 | 1,321 | ±0 | ±0% | 58,100 |
| 2018/08/07 | 1,321 | 1,324 | 1,316 | 1,321 | ±0 | ±0% | 52,100 |
| 2018/08/06 | 1,325 | 1,334 | 1,321 | 1,321 | -4 | -0.3% | 49,000 |
| 2018/08/03 | 1,337 | 1,338 | 1,323 | 1,325 | -3 | -0.2% | 54,500 |
| 2018/08/02 | 1,325 | 1,334 | 1,318 | 1,328 | +13 | +1% | 79,200 |
| 2018/08/01 | 1,354 | 1,358 | 1,312 | 1,315 | -45 | -3.3% | 242,700 |
| 2018/07/31 | 1,379 | 1,381 | 1,360 | 1,360 | -19 | -1.4% | 99,800 |
| 2018/07/30 | 1,383 | 1,384 | 1,376 | 1,379 | +9 | +0.7% | 66,900 |
| 2018/07/27 | 1,371 | 1,375 | 1,362 | 1,370 | ±0 | ±0% | 58,000 |
| 2018/07/26 | 1,367 | 1,379 | 1,367 | 1,370 | +2 | +0.1% | 77,800 |
| 2018/07/25 | 1,391 | 1,397 | 1,366 | 1,368 | -18 | -1.3% | 84,000 |
1651～
1700
件表示中 / 6993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 | 148,500円 | +9.4% | +30.8% | 0.34% | 50.72倍 | 6.76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 |
| ＲＥＭＩＸ | 62,000円 | +51.5% | - | 0.32% | 11.52倍 | 4.26倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| クオールＨＤ | 190,100円 | +6.1% | +12.8% | 2.42% | 10.16倍 | 1.25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 | 177,300円 | +5.1% | -6.8% | 1.13% | 19.74倍 | 1.79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 |
| ゲンキＧＤＣ | 390,500円 | +7.2% | +3.7% | 1.79% | 14.37倍 | 4.04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 |
市場注目の銘柄
チャート関連のコラム
