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 |
---|---|---|---|---|---|---|---|
2023/06/08 | 1,500 | 1,502 | 1,490 | 1,491 | -5 | -0.3% | 50,100 |
2023/06/07 | 1,497 | 1,507 | 1,488 | 1,496 | +2 | +0.1% | 83,900 |
2023/06/06 | 1,504 | 1,508 | 1,494 | 1,494 | -14 | -0.9% | 39,900 |
2023/06/05 | 1,523 | 1,523 | 1,506 | 1,508 | +3 | +0.2% | 56,200 |
2023/06/02 | 1,489 | 1,508 | 1,489 | 1,505 | +20 | +1.3% | 80,700 |
2023/06/01 | 1,487 | 1,492 | 1,481 | 1,485 | +1 | +0.1% | 55,900 |
2023/05/31 | 1,489 | 1,494 | 1,480 | 1,484 | -14 | -0.9% | 88,500 |
2023/05/30 | 1,501 | 1,507 | 1,490 | 1,498 | -3 | -0.2% | 53,700 |
2023/05/29 | 1,525 | 1,525 | 1,501 | 1,501 | -22 | -1.4% | 54,400 |
2023/05/26 | 1,519 | 1,533 | 1,517 | 1,523 | +6 | +0.4% | 74,100 |
2023/05/25 | 1,502 | 1,522 | 1,502 | 1,517 | +8 | +0.5% | 50,800 |
2023/05/24 | 1,515 | 1,516 | 1,507 | 1,509 | -10 | -0.7% | 46,200 |
2023/05/23 | 1,542 | 1,545 | 1,515 | 1,519 | -25 | -1.6% | 86,000 |
2023/05/22 | 1,523 | 1,548 | 1,521 | 1,544 | +19 | +1.2% | 57,000 |
2023/05/19 | 1,551 | 1,551 | 1,524 | 1,525 | -26 | -1.7% | 58,100 |
2023/05/18 | 1,559 | 1,559 | 1,540 | 1,551 | -3 | -0.2% | 70,600 |
2023/05/17 | 1,552 | 1,556 | 1,545 | 1,554 | +2 | +0.1% | 55,400 |
2023/05/16 | 1,553 | 1,556 | 1,545 | 1,552 | -1 | -0.1% | 63,300 |
2023/05/15 | 1,533 | 1,561 | 1,528 | 1,553 | +29 | +1.9% | 124,900 |
2023/05/12 | 1,520 | 1,545 | 1,518 | 1,524 | +7 | +0.5% | 80,500 |
2023/05/11 | 1,520 | 1,522 | 1,510 | 1,517 | -8 | -0.5% | 49,300 |
2023/05/10 | 1,535 | 1,545 | 1,524 | 1,525 | -10 | -0.7% | 68,900 |
2023/05/09 | 1,523 | 1,535 | 1,517 | 1,535 | +21 | +1.4% | 77,400 |
2023/05/08 | 1,500 | 1,524 | 1,500 | 1,514 | +9 | +0.6% | 113,400 |
2023/05/02 | 1,510 | 1,513 | 1,495 | 1,505 | -1 | -0.1% | 64,600 |
2023/05/01 | 1,512 | 1,518 | 1,503 | 1,506 | -4 | -0.3% | 61,400 |
2023/04/28 | 1,502 | 1,510 | 1,496 | 1,510 | +22 | +1.5% | 62,200 |
2023/04/27 | 1,486 | 1,496 | 1,481 | 1,488 | -4 | -0.3% | 68,900 |
2023/04/26 | 1,514 | 1,514 | 1,491 | 1,492 | -22 | -1.5% | 64,600 |
2023/04/25 | 1,508 | 1,514 | 1,503 | 1,514 | +16 | +1.1% | 80,800 |
2023/04/24 | 1,487 | 1,515 | 1,485 | 1,498 | +16 | +1.1% | 127,600 |
2023/04/21 | 1,466 | 1,482 | 1,465 | 1,482 | +16 | +1.1% | 109,600 |
2023/04/20 | 1,465 | 1,473 | 1,465 | 1,466 | -2 | -0.1% | 45,600 |
2023/04/19 | 1,459 | 1,468 | 1,459 | 1,468 | +5 | +0.3% | 61,300 |
2023/04/18 | 1,459 | 1,465 | 1,456 | 1,463 | +4 | +0.3% | 52,000 |
2023/04/17 | 1,452 | 1,464 | 1,451 | 1,459 | +8 | +0.6% | 64,300 |
2023/04/14 | 1,458 | 1,464 | 1,451 | 1,451 | -3 | -0.2% | 89,400 |
2023/04/13 | 1,446 | 1,458 | 1,446 | 1,454 | +4 | +0.3% | 49,500 |
2023/04/12 | 1,444 | 1,457 | 1,442 | 1,450 | +6 | +0.4% | 65,300 |
2023/04/11 | 1,435 | 1,451 | 1,435 | 1,444 | +10 | +0.7% | 52,200 |
2023/04/10 | 1,437 | 1,444 | 1,433 | 1,434 | -9 | -0.6% | 46,700 |
2023/04/07 | 1,440 | 1,448 | 1,437 | 1,443 | +6 | +0.4% | 82,700 |
2023/04/06 | 1,425 | 1,437 | 1,422 | 1,437 | +1 | +0.1% | 88,600 |
2023/04/05 | 1,440 | 1,442 | 1,429 | 1,436 | -8 | -0.6% | 77,200 |
2023/04/04 | 1,456 | 1,458 | 1,443 | 1,444 | -12 | -0.8% | 88,800 |
2023/04/03 | 1,455 | 1,458 | 1,446 | 1,456 | +10 | +0.7% | 102,300 |
2023/03/31 | 1,448 | 1,450 | 1,438 | 1,446 | +1 | +0.1% | 131,700 |
2023/03/30 | 1,437 | 1,448 | 1,427 | 1,445 | +3 | +0.2% | 477,400 |
2023/03/29 | 1,421 | 1,442 | 1,421 | 1,442 | +11 | +0.8% | 581,500 |
2023/03/28 | 1,440 | 1,442 | 1,427 | 1,431 | -12 | -0.8% | 186,600 |
251~
300
件表示中 / 6730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 | 169,500円 | +2.6% | +6.5% | 0.29% | 59.31倍 | 8.34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 |
ハローズ | 423,500円 | +3.2% | +0.5% | 1.23% | 12.20倍 | 1.45倍 |
|
広島・岡山地盤の食品スーパー。24時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
ゲンキードラ | 577,000円 | +8.3% | +20.4% | 0.44% | 15.11倍 | 2.02倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
アルペン | 206,000円 | +3.2% | -32.5% | 2.43% | 76.35倍 | 0.69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 |
ナフコ | 266,900円 | +0.5% | +22.5% | 2.17% | 18.91倍 | 0.45倍 |
|
家具販売からスタート。家具専門店とHC併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム