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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,642 | 1,648 | 1,637 | 1,643 | +4 | +0.2% | 62,900 |
| 2024/05/30 | 1,610 | 1,639 | 1,606 | 1,639 | +22 | +1.4% | 63,800 |
| 2024/05/29 | 1,640 | 1,641 | 1,614 | 1,617 | -21 | -1.3% | 51,500 |
| 2024/05/28 | 1,646 | 1,654 | 1,638 | 1,638 | -8 | -0.5% | 76,600 |
| 2024/05/27 | 1,639 | 1,646 | 1,635 | 1,646 | +11 | +0.7% | 57,000 |
| 2024/05/24 | 1,622 | 1,637 | 1,622 | 1,635 | +4 | +0.2% | 42,800 |
| 2024/05/23 | 1,628 | 1,633 | 1,624 | 1,631 | +3 | +0.2% | 39,100 |
| 2024/05/22 | 1,630 | 1,635 | 1,623 | 1,628 | ±0 | ±0% | 45,500 |
| 2024/05/21 | 1,631 | 1,636 | 1,624 | 1,628 | -3 | -0.2% | 31,000 |
| 2024/05/20 | 1,640 | 1,642 | 1,626 | 1,631 | -8 | -0.5% | 55,800 |
| 2024/05/17 | 1,625 | 1,641 | 1,622 | 1,639 | +9 | +0.6% | 44,900 |
| 2024/05/16 | 1,621 | 1,630 | 1,615 | 1,630 | +10 | +0.6% | 54,400 |
| 2024/05/15 | 1,639 | 1,639 | 1,616 | 1,620 | -16 | -1% | 61,600 |
| 2024/05/14 | 1,623 | 1,642 | 1,613 | 1,636 | +10 | +0.6% | 85,000 |
| 2024/05/13 | 1,600 | 1,626 | 1,598 | 1,626 | +26 | +1.6% | 93,600 |
| 2024/05/10 | 1,575 | 1,611 | 1,575 | 1,600 | +25 | +1.6% | 119,800 |
| 2024/05/09 | 1,601 | 1,603 | 1,575 | 1,575 | -24 | -1.5% | 78,700 |
| 2024/05/08 | 1,608 | 1,615 | 1,597 | 1,599 | -9 | -0.6% | 58,600 |
| 2024/05/07 | 1,616 | 1,616 | 1,599 | 1,608 | -2 | -0.1% | 54,700 |
| 2024/05/02 | 1,610 | 1,615 | 1,606 | 1,610 | -7 | -0.4% | 31,800 |
| 2024/05/01 | 1,611 | 1,617 | 1,606 | 1,617 | +6 | +0.4% | 30,500 |
| 2024/04/30 | 1,604 | 1,611 | 1,593 | 1,611 | +10 | +0.6% | 65,100 |
| 2024/04/26 | 1,590 | 1,601 | 1,582 | 1,601 | +8 | +0.5% | 41,100 |
| 2024/04/25 | 1,601 | 1,601 | 1,586 | 1,593 | -3 | -0.2% | 33,800 |
| 2024/04/24 | 1,601 | 1,601 | 1,591 | 1,596 | -2 | -0.1% | 46,200 |
| 2024/04/23 | 1,596 | 1,601 | 1,592 | 1,598 | +2 | +0.1% | 33,300 |
| 2024/04/22 | 1,580 | 1,601 | 1,580 | 1,596 | +20 | +1.3% | 81,000 |
| 2024/04/19 | 1,595 | 1,596 | 1,566 | 1,576 | -22 | -1.4% | 75,700 |
| 2024/04/18 | 1,575 | 1,599 | 1,575 | 1,598 | +23 | +1.5% | 58,300 |
| 2024/04/17 | 1,584 | 1,584 | 1,565 | 1,575 | -5 | -0.3% | 84,800 |
| 2024/04/16 | 1,580 | 1,586 | 1,572 | 1,580 | -9 | -0.6% | 69,400 |
| 2024/04/15 | 1,572 | 1,589 | 1,566 | 1,589 | +13 | +0.8% | 62,300 |
| 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 |
301～
350
件表示中 / 7020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 | 159,100円 | +9.4% | +30.8% | 0.31% | 54.34倍 | 7.24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 |
| インターメスティ | 276,000円 | +10.0% | +12.6% | 1.55% | 22.52倍 | 3.47倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| クオールＨＤ | 216,600円 | +6.1% | +12.8% | 2.12% | 11.59倍 | 1.42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 | 189,400円 | +5.1% | -6.8% | 1.06% | 21.25倍 | 1.93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 |
| ＪＭＨＤ | 291,500円 | +4.5% | +7.3% | 1.51% | 11.98倍 | 1.76倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
