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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,750 | 1,765 | 1,742 | 1,744 | -6 | -0.3% | 70,100 |
| 2024/01/11 | 1,758 | 1,758 | 1,740 | 1,750 | -3 | -0.2% | 70,900 |
| 2024/01/10 | 1,746 | 1,759 | 1,741 | 1,753 | +7 | +0.4% | 68,700 |
| 2024/01/09 | 1,718 | 1,746 | 1,715 | 1,746 | +28 | +1.6% | 107,900 |
| 2024/01/05 | 1,704 | 1,718 | 1,696 | 1,718 | +21 | +1.2% | 78,600 |
| 2024/01/04 | 1,705 | 1,705 | 1,671 | 1,697 | -7 | -0.4% | 88,000 |
| 2023/12/29 | 1,690 | 1,707 | 1,687 | 1,704 | +15 | +0.9% | 76,600 |
| 2023/12/28 | 1,657 | 1,689 | 1,655 | 1,689 | +20 | +1.2% | 69,900 |
| 2023/12/27 | 1,645 | 1,669 | 1,645 | 1,669 | +20 | +1.2% | 84,700 |
| 2023/12/26 | 1,654 | 1,654 | 1,643 | 1,649 | -5 | -0.3% | 66,100 |
| 2023/12/25 | 1,623 | 1,654 | 1,623 | 1,654 | +25 | +1.5% | 81,400 |
| 2023/12/22 | 1,629 | 1,637 | 1,626 | 1,629 | +10 | +0.6% | 57,200 |
| 2023/12/21 | 1,620 | 1,627 | 1,612 | 1,619 | -6 | -0.4% | 46,700 |
| 2023/12/20 | 1,628 | 1,630 | 1,618 | 1,625 | -3 | -0.2% | 53,300 |
| 2023/12/19 | 1,618 | 1,628 | 1,611 | 1,628 | +10 | +0.6% | 43,300 |
| 2023/12/18 | 1,597 | 1,619 | 1,590 | 1,618 | +19 | +1.2% | 57,400 |
| 2023/12/15 | 1,627 | 1,627 | 1,593 | 1,599 | -28 | -1.7% | 114,300 |
| 2023/12/14 | 1,633 | 1,639 | 1,626 | 1,627 | -11 | -0.7% | 56,900 |
| 2023/12/13 | 1,632 | 1,645 | 1,632 | 1,638 | +5 | +0.3% | 61,400 |
| 2023/12/12 | 1,641 | 1,648 | 1,630 | 1,633 | -6 | -0.4% | 50,800 |
| 2023/12/11 | 1,628 | 1,640 | 1,623 | 1,639 | +6 | +0.4% | 54,900 |
| 2023/12/08 | 1,638 | 1,655 | 1,627 | 1,633 | -8 | -0.5% | 89,800 |
| 2023/12/07 | 1,632 | 1,647 | 1,631 | 1,641 | -2 | -0.1% | 44,600 |
| 2023/12/06 | 1,635 | 1,646 | 1,628 | 1,643 | +12 | +0.7% | 66,300 |
| 2023/12/05 | 1,646 | 1,656 | 1,631 | 1,631 | -21 | -1.3% | 47,700 |
| 2023/12/04 | 1,627 | 1,652 | 1,622 | 1,652 | +20 | +1.2% | 57,900 |
| 2023/12/01 | 1,654 | 1,654 | 1,628 | 1,632 | -22 | -1.3% | 66,200 |
| 2023/11/30 | 1,650 | 1,660 | 1,642 | 1,654 | +4 | +0.2% | 78,400 |
| 2023/11/29 | 1,652 | 1,661 | 1,645 | 1,650 | -2 | -0.1% | 51,500 |
| 2023/11/28 | 1,636 | 1,657 | 1,636 | 1,652 | +12 | +0.7% | 53,300 |
| 2023/11/27 | 1,636 | 1,644 | 1,623 | 1,640 | +4 | +0.2% | 48,700 |
| 2023/11/24 | 1,637 | 1,646 | 1,631 | 1,636 | -9 | -0.5% | 56,100 |
| 2023/11/22 | 1,638 | 1,646 | 1,636 | 1,645 | +8 | +0.5% | 37,100 |
| 2023/11/21 | 1,629 | 1,644 | 1,619 | 1,637 | +11 | +0.7% | 61,900 |
| 2023/11/20 | 1,631 | 1,640 | 1,622 | 1,626 | -10 | -0.6% | 43,600 |
| 2023/11/17 | 1,620 | 1,636 | 1,613 | 1,636 | +16 | +1% | 66,000 |
| 2023/11/16 | 1,647 | 1,659 | 1,620 | 1,620 | -37 | -2.2% | 61,300 |
| 2023/11/15 | 1,651 | 1,674 | 1,649 | 1,657 | -5 | -0.3% | 100,500 |
| 2023/11/14 | 1,646 | 1,669 | 1,638 | 1,662 | +16 | +1% | 120,900 |
| 2023/11/13 | 1,620 | 1,652 | 1,619 | 1,646 | +16 | +1% | 155,200 |
| 2023/11/10 | 1,575 | 1,630 | 1,568 | 1,630 | +51 | +3.2% | 278,500 |
| 2023/11/09 | 1,589 | 1,589 | 1,562 | 1,579 | -11 | -0.7% | 90,900 |
| 2023/11/08 | 1,587 | 1,590 | 1,567 | 1,590 | +3 | +0.2% | 74,300 |
| 2023/11/07 | 1,580 | 1,593 | 1,577 | 1,587 | +4 | +0.3% | 70,400 |
| 2023/11/06 | 1,594 | 1,604 | 1,580 | 1,583 | -2 | -0.1% | 127,200 |
| 2023/11/02 | 1,587 | 1,592 | 1,568 | 1,585 | +3 | +0.2% | 104,100 |
| 2023/11/01 | 1,588 | 1,588 | 1,573 | 1,582 | -3 | -0.2% | 103,200 |
| 2023/10/31 | 1,555 | 1,585 | 1,545 | 1,585 | +33 | +2.1% | 149,600 |
| 2023/10/30 | 1,550 | 1,557 | 1,542 | 1,552 | +1 | +0.1% | 80,300 |
| 2023/10/27 | 1,550 | 1,551 | 1,537 | 1,551 | +4 | +0.3% | 76,100 |
301～
350
件表示中 / 6926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 | 137,000円 | +2.6% | +6.5% | 0.36% | 47.95倍 | 6.58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 |
| クオールＨＤ | 182,500円 | +50.0% | +64.2% | 1.86% | 13.69倍 | 1.27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 |
| ゲオＨＤ | 177,100円 | +0.5% | -36.0% | 1.92% | 11.72倍 | 0.78倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カワチ薬品 | 268,900円 | +1.1% | +1.1% | 2.98% | 11.12倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| Ｕアローズ | 205,900円 | +12.4% | +11.1% | 2.67% | 12.55倍 | 1.58倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム
