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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,589 | 1,593 | 1,575 | 1,576 | -12 | -0.8% | 67,900 |
| 2024/04/11 | 1,596 | 1,599 | 1,583 | 1,588 | -10 | -0.6% | 53,300 |
| 2024/04/10 | 1,614 | 1,619 | 1,597 | 1,598 | -15 | -0.9% | 54,000 |
| 2024/04/09 | 1,605 | 1,614 | 1,601 | 1,613 | +5 | +0.3% | 41,600 |
| 2024/04/08 | 1,607 | 1,608 | 1,596 | 1,608 | +11 | +0.7% | 54,200 |
| 2024/04/05 | 1,590 | 1,605 | 1,587 | 1,597 | +5 | +0.3% | 60,300 |
| 2024/04/04 | 1,601 | 1,603 | 1,583 | 1,592 | -9 | -0.6% | 91,500 |
| 2024/04/03 | 1,585 | 1,606 | 1,583 | 1,601 | +13 | +0.8% | 87,100 |
| 2024/04/02 | 1,606 | 1,608 | 1,575 | 1,588 | -29 | -1.8% | 167,200 |
| 2024/04/01 | 1,615 | 1,628 | 1,599 | 1,617 | -3 | -0.2% | 131,800 |
| 2024/03/29 | 1,601 | 1,623 | 1,600 | 1,620 | +11 | +0.7% | 159,900 |
| 2024/03/28 | 1,633 | 1,633 | 1,607 | 1,609 | -44 | -2.7% | 590,300 |
| 2024/03/27 | 1,647 | 1,657 | 1,638 | 1,653 | +6 | +0.4% | 766,100 |
| 2024/03/26 | 1,656 | 1,658 | 1,639 | 1,647 | -8 | -0.5% | 265,000 |
| 2024/03/25 | 1,669 | 1,670 | 1,654 | 1,655 | -2 | -0.1% | 229,400 |
| 2024/03/22 | 1,640 | 1,657 | 1,637 | 1,657 | +16 | +1% | 156,900 |
| 2024/03/21 | 1,649 | 1,650 | 1,636 | 1,641 | -6 | -0.4% | 196,500 |
| 2024/03/19 | 1,640 | 1,647 | 1,629 | 1,647 | +7 | +0.4% | 214,700 |
| 2024/03/18 | 1,640 | 1,648 | 1,637 | 1,640 | +2 | +0.1% | 111,000 |
| 2024/03/15 | 1,646 | 1,648 | 1,637 | 1,638 | -8 | -0.5% | 108,100 |
| 2024/03/14 | 1,625 | 1,648 | 1,624 | 1,646 | +17 | +1% | 106,200 |
| 2024/03/13 | 1,635 | 1,641 | 1,625 | 1,629 | -9 | -0.5% | 107,700 |
| 2024/03/12 | 1,636 | 1,638 | 1,618 | 1,638 | +9 | +0.6% | 122,100 |
| 2024/03/11 | 1,623 | 1,630 | 1,608 | 1,629 | +1 | +0.1% | 188,000 |
| 2024/03/08 | 1,644 | 1,653 | 1,623 | 1,628 | -27 | -1.6% | 238,500 |
| 2024/03/07 | 1,650 | 1,657 | 1,648 | 1,655 | +9 | +0.5% | 114,100 |
| 2024/03/06 | 1,639 | 1,657 | 1,639 | 1,646 | -4 | -0.2% | 112,900 |
| 2024/03/05 | 1,652 | 1,654 | 1,633 | 1,650 | -1 | -0.1% | 109,500 |
| 2024/03/04 | 1,655 | 1,658 | 1,633 | 1,651 | +7 | +0.4% | 135,300 |
| 2024/03/01 | 1,659 | 1,662 | 1,640 | 1,644 | -18 | -1.1% | 267,200 |
| 2024/02/29 | 1,673 | 1,678 | 1,656 | 1,662 | -16 | -1% | 282,500 |
| 2024/02/28 | 1,660 | 1,682 | 1,654 | 1,678 | +18 | +1.1% | 263,800 |
| 2024/02/27 | 1,663 | 1,673 | 1,645 | 1,660 | -3 | -0.2% | 165,200 |
| 2024/02/26 | 1,687 | 1,689 | 1,663 | 1,663 | -13 | -0.8% | 173,500 |
| 2024/02/22 | 1,665 | 1,678 | 1,662 | 1,676 | +16 | +1% | 88,300 |
| 2024/02/21 | 1,668 | 1,673 | 1,654 | 1,660 | -8 | -0.5% | 100,300 |
| 2024/02/20 | 1,688 | 1,697 | 1,665 | 1,668 | -2 | -0.1% | 83,100 |
| 2024/02/19 | 1,664 | 1,677 | 1,655 | 1,670 | +4 | +0.2% | 112,400 |
| 2024/02/16 | 1,670 | 1,679 | 1,659 | 1,666 | +3 | +0.2% | 97,700 |
| 2024/02/15 | 1,683 | 1,683 | 1,660 | 1,663 | -21 | -1.2% | 107,700 |
| 2024/02/14 | 1,695 | 1,701 | 1,675 | 1,684 | -18 | -1.1% | 80,600 |
| 2024/02/13 | 1,726 | 1,730 | 1,695 | 1,702 | -13 | -0.8% | 120,400 |
| 2024/02/09 | 1,705 | 1,723 | 1,698 | 1,715 | +20 | +1.2% | 90,200 |
| 2024/02/08 | 1,720 | 1,720 | 1,688 | 1,695 | -30 | -1.7% | 140,500 |
| 2024/02/07 | 1,734 | 1,738 | 1,714 | 1,725 | -9 | -0.5% | 76,600 |
| 2024/02/06 | 1,746 | 1,760 | 1,733 | 1,734 | -16 | -0.9% | 85,300 |
| 2024/02/05 | 1,763 | 1,767 | 1,746 | 1,750 | -12 | -0.7% | 79,500 |
| 2024/02/02 | 1,766 | 1,772 | 1,748 | 1,762 | -9 | -0.5% | 76,200 |
| 2024/02/01 | 1,765 | 1,772 | 1,754 | 1,771 | +6 | +0.3% | 67,400 |
| 2024/01/31 | 1,752 | 1,765 | 1,743 | 1,765 | +22 | +1.3% | 58,500 |
301～
350
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
