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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 886 | 889.5 | 885 | 887 | +4 | +0.5% | 41,600 |
| 2010/08/04 | 893 | 893.5 | 882.5 | 883 | -10 | -1.1% | 33,600 |
| 2010/08/03 | 890.5 | 895.5 | 886.5 | 893 | +10.5 | +1.2% | 66,500 |
| 2010/08/02 | 891 | 893.5 | 882.5 | 882.5 | -8 | -0.9% | 55,300 |
| 2010/07/30 | 898 | 898 | 885.5 | 890.5 | -7 | -0.8% | 78,000 |
| 2010/07/29 | 884.5 | 900 | 884 | 897.5 | +15.5 | +1.8% | 186,700 |
| 2010/07/28 | 864 | 884.5 | 860.5 | 882 | +27.5 | +3.2% | 151,200 |
| 2010/07/27 | 840.5 | 855 | 839 | 854.5 | +17 | +2% | 68,900 |
| 2010/07/26 | 840 | 842 | 837 | 837.5 | +1 | +0.1% | 48,300 |
| 2010/07/23 | 845 | 848 | 831.5 | 836.5 | -8 | -0.9% | 155,100 |
| 2010/07/22 | 848 | 849.5 | 843.5 | 844.5 | -3.5 | -0.4% | 81,900 |
| 2010/07/21 | 850 | 854.5 | 848 | 848 | ±0 | ±0% | 58,200 |
| 2010/07/20 | 852.5 | 854 | 848 | 848 | -6 | -0.7% | 81,400 |
| 2010/07/16 | 857.5 | 859 | 852.5 | 854 | -3.5 | -0.4% | 91,400 |
| 2010/07/15 | 862.5 | 864.5 | 857.5 | 857.5 | -4.5 | -0.5% | 92,400 |
| 2010/07/14 | 860.5 | 864 | 859 | 862 | +4 | +0.5% | 69,600 |
| 2010/07/13 | 861.5 | 863.5 | 858 | 858 | -3.5 | -0.4% | 89,300 |
| 2010/07/12 | 866 | 869 | 860 | 861.5 | -5.5 | -0.6% | 118,700 |
| 2010/07/09 | 875 | 875 | 865.5 | 867 | -4 | -0.5% | 138,000 |
| 2010/07/08 | 877.5 | 881 | 870.5 | 871 | ±0 | ±0% | 114,600 |
| 2010/07/07 | 888 | 890 | 871 | 871 | -16.5 | -1.9% | 173,600 |
| 2010/07/06 | 897.5 | 898 | 882 | 887.5 | -12.5 | -1.4% | 159,000 |
| 2010/07/05 | 902.5 | 908.5 | 900 | 900 | -1.5 | -0.2% | 53,500 |
| 2010/07/02 | 897.5 | 902 | 896 | 901.5 | +5.5 | +0.6% | 39,100 |
| 2010/07/01 | 899.5 | 902.5 | 895.5 | 896 | -5.5 | -0.6% | 49,000 |
| 2010/06/30 | 902.5 | 906 | 897.5 | 901.5 | -6 | -0.7% | 89,400 |
| 2010/06/29 | 910 | 911.5 | 907.5 | 907.5 | -3.5 | -0.4% | 31,900 |
| 2010/06/28 | 910 | 915 | 910 | 911 | +1.5 | +0.2% | 29,100 |
| 2010/06/25 | 912.5 | 915 | 907.5 | 909.5 | -3 | -0.3% | 40,300 |
| 2010/06/24 | 912.5 | 917 | 912.5 | 912.5 | ±0 | ±0% | 20,500 |
| 2010/06/23 | 915 | 918 | 912.5 | 912.5 | -6.5 | -0.7% | 28,000 |
| 2010/06/22 | 912.5 | 919 | 912.5 | 919 | +2.5 | +0.3% | 28,100 |
| 2010/06/21 | 913.5 | 918.5 | 913.5 | 916.5 | +2.5 | +0.3% | 33,900 |
| 2010/06/18 | 915 | 917.5 | 912.5 | 914 | -2.5 | -0.3% | 30,000 |
| 2010/06/17 | 919 | 919.5 | 916 | 916.5 | -2.5 | -0.3% | 20,700 |
| 2010/06/16 | 917 | 920.5 | 914 | 919 | +4 | +0.4% | 47,900 |
| 2010/06/15 | 915 | 918 | 912 | 915 | -2 | -0.2% | 36,500 |
| 2010/06/14 | 906 | 919.5 | 906 | 917 | +5.5 | +0.6% | 48,800 |
| 2010/06/11 | 903.5 | 919 | 903.5 | 911.5 | +5.5 | +0.6% | 87,000 |
| 2010/06/10 | 905 | 909 | 904.5 | 906 | -0.5 | -0.1% | 33,700 |
| 2010/06/09 | 910 | 910.5 | 903 | 906.5 | -3.5 | -0.4% | 48,700 |
| 2010/06/08 | 905 | 912.5 | 905 | 910 | +5 | +0.6% | 49,400 |
| 2010/06/07 | 910.5 | 911 | 904 | 905 | -9 | -1% | 81,100 |
| 2010/06/04 | 920 | 920.5 | 913 | 914 | -1 | -0.1% | 43,000 |
| 2010/06/03 | 926 | 927 | 914 | 915 | -2.5 | -0.3% | 111,200 |
| 2010/06/02 | 929 | 930 | 917 | 917.5 | -14.5 | -1.6% | 63,200 |
| 2010/06/01 | 925 | 934 | 922.5 | 932 | +10 | +1.1% | 47,100 |
| 2010/05/31 | 917 | 922 | 914.5 | 922 | +9 | +1% | 51,600 |
| 2010/05/28 | 910 | 920 | 906.5 | 913 | +8.5 | +0.9% | 71,900 |
| 2010/05/27 | 905 | 910 | 901 | 904.5 | -8.5 | -0.9% | 71,300 |
3501～
3550
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
