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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 911 | 918.5 | 909.5 | 912.5 | +2 | +0.2% | 41,300 |
| 2013/08/21 | 914.5 | 918 | 910 | 910.5 | +1 | +0.1% | 52,000 |
| 2013/08/20 | 911 | 916 | 909.5 | 909.5 | -1.5 | -0.2% | 30,500 |
| 2013/08/19 | 909 | 914.5 | 909 | 911 | +2 | +0.2% | 20,300 |
| 2013/08/16 | 910 | 913 | 909 | 909 | -1 | -0.1% | 38,400 |
| 2013/08/15 | 920 | 920 | 910 | 910 | -9.5 | -1% | 63,100 |
| 2013/08/14 | 922 | 923.5 | 918.5 | 919.5 | -2.5 | -0.3% | 31,700 |
| 2013/08/13 | 917 | 922 | 915.5 | 922 | +7.5 | +0.8% | 42,900 |
| 2013/08/12 | 915.5 | 917 | 912.5 | 914.5 | -1 | -0.1% | 22,500 |
| 2013/08/09 | 915 | 916.5 | 909 | 915.5 | +5 | +0.5% | 31,900 |
| 2013/08/08 | 912 | 917 | 910 | 910.5 | -5 | -0.5% | 44,900 |
| 2013/08/07 | 920.5 | 920.5 | 910.5 | 915.5 | -6.5 | -0.7% | 45,800 |
| 2013/08/06 | 919 | 922 | 912.5 | 922 | +2.5 | +0.3% | 42,700 |
| 2013/08/05 | 917.5 | 919.5 | 912 | 919.5 | -1.5 | -0.2% | 47,700 |
| 2013/08/02 | 917 | 921 | 914 | 921 | +6.5 | +0.7% | 39,700 |
| 2013/08/01 | 915.5 | 916.5 | 906 | 914.5 | +7 | +0.8% | 31,600 |
| 2013/07/31 | 910 | 914 | 907.5 | 907.5 | -9.5 | -1% | 23,100 |
| 2013/07/30 | 905 | 920 | 905 | 917 | +11.5 | +1.3% | 57,100 |
| 2013/07/29 | 916.5 | 918.5 | 903.5 | 905.5 | -12 | -1.3% | 75,200 |
| 2013/07/26 | 918 | 922 | 916.5 | 917.5 | -0.5 | -0.1% | 46,900 |
| 2013/07/25 | 922 | 923.5 | 916.5 | 918 | -4 | -0.4% | 47,500 |
| 2013/07/24 | 924 | 924 | 920.5 | 922 | -1.5 | -0.2% | 25,000 |
| 2013/07/23 | 923 | 923.5 | 920 | 923.5 | +2 | +0.2% | 42,800 |
| 2013/07/22 | 922.5 | 923 | 920 | 921.5 | +1.5 | +0.2% | 25,000 |
| 2013/07/19 | 921 | 922.5 | 919 | 920 | -1 | -0.1% | 62,600 |
| 2013/07/18 | 918 | 921 | 917.5 | 921 | +2.5 | +0.3% | 45,200 |
| 2013/07/17 | 917.5 | 920 | 917 | 918.5 | +0.5 | +0.1% | 35,500 |
| 2013/07/16 | 917.5 | 920 | 916 | 918 | +0.5 | +0.1% | 49,800 |
| 2013/07/12 | 914 | 917.5 | 913 | 917.5 | +3.5 | +0.4% | 36,800 |
| 2013/07/11 | 914 | 915 | 911 | 914 | +3.5 | +0.4% | 28,800 |
| 2013/07/10 | 917 | 917 | 910.5 | 910.5 | -5 | -0.5% | 34,200 |
| 2013/07/09 | 910 | 916 | 907.5 | 915.5 | +9.5 | +1% | 59,300 |
| 2013/07/08 | 906.5 | 911 | 906 | 906 | -0.5 | -0.1% | 47,400 |
| 2013/07/05 | 905.5 | 908 | 905 | 906.5 | +1.5 | +0.2% | 37,200 |
| 2013/07/04 | 907.5 | 910.5 | 905 | 905 | -0.5 | -0.1% | 44,900 |
| 2013/07/03 | 917 | 917 | 905 | 905.5 | -11.5 | -1.3% | 107,600 |
| 2013/07/02 | 915 | 917.5 | 907.5 | 917 | +2 | +0.2% | 62,900 |
| 2013/07/01 | 918.5 | 919 | 912 | 915 | -3 | -0.3% | 55,400 |
| 2013/06/28 | 916.5 | 920 | 913.5 | 918 | +1.5 | +0.2% | 91,300 |
| 2013/06/27 | 903.5 | 916.5 | 900.5 | 916.5 | +14 | +1.6% | 66,900 |
| 2013/06/26 | 917.5 | 918.5 | 902.5 | 902.5 | -14 | -1.5% | 44,000 |
| 2013/06/25 | 917.5 | 920 | 910 | 916.5 | -2 | -0.2% | 52,600 |
| 2013/06/24 | 915.5 | 921.5 | 906.5 | 918.5 | +2 | +0.2% | 70,600 |
| 2013/06/21 | 906 | 917.5 | 903.5 | 916.5 | +4.5 | +0.5% | 71,600 |
| 2013/06/20 | 915 | 915.5 | 906.5 | 912 | -4.5 | -0.5% | 42,600 |
| 2013/06/19 | 911 | 917.5 | 905 | 916.5 | +8.5 | +0.9% | 112,100 |
| 2013/06/18 | 895 | 910 | 891.5 | 908 | +18.5 | +2.1% | 110,200 |
| 2013/06/17 | 877.5 | 891.5 | 874 | 889.5 | +19 | +2.2% | 99,600 |
| 2013/06/14 | 870 | 879 | 864.5 | 870.5 | +1.5 | +0.2% | 125,900 |
| 2013/06/13 | 872.5 | 879.5 | 866.5 | 869 | -3.5 | -0.4% | 77,700 |
2751～
2800
件表示中 / 6839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 | 159,300円 | +2.6% | +6.5% | 0.31% | 55.76倍 | 7.65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 | 203,000円 | +2.2% | +39.8% | 0.99% | 24.11倍 | 2.09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 | 104,500円 | +2.0% | +0.3% | 1.72% | 19.16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 |
| インターメスティ | 254,500円 | +9.1% | +17.8% | 1.09% | 28.63倍 | 10.43倍 |
|
- |
| アルペン | 199,500円 | +6.0% | +36.0% | 2.51% | 23.66倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
