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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 914.5 | 914.5 | 901.5 | 913 | -4 | -0.4% | 100,200 |
| 2010/05/25 | 922.5 | 923.5 | 915 | 917 | -7 | -0.8% | 76,000 |
| 2010/05/24 | 919.5 | 926.5 | 919.5 | 924 | +1.5 | +0.2% | 58,200 |
| 2010/05/21 | 920 | 923 | 917 | 922.5 | -8 | -0.9% | 141,600 |
| 2010/05/20 | 926 | 932.5 | 926 | 930.5 | -1.5 | -0.2% | 73,000 |
| 2010/05/19 | 932.5 | 932.5 | 928 | 932 | -7 | -0.7% | 82,200 |
| 2010/05/18 | 940 | 942.5 | 938 | 939 | -0.5 | -0.1% | 49,600 |
| 2010/05/17 | 945 | 946 | 932 | 939.5 | -6.5 | -0.7% | 96,500 |
| 2010/05/14 | 950 | 951.5 | 945 | 946 | -7.5 | -0.8% | 66,500 |
| 2010/05/13 | 950 | 955 | 946 | 953.5 | +6.5 | +0.7% | 63,100 |
| 2010/05/12 | 945 | 949 | 943 | 947 | +1 | +0.1% | 54,700 |
| 2010/05/11 | 949.5 | 949.5 | 942.5 | 946 | +4 | +0.4% | 85,100 |
| 2010/05/10 | 925.5 | 942.5 | 924.5 | 942 | +15 | +1.6% | 81,900 |
| 2010/05/07 | 925 | 930 | 915.5 | 927 | -19.5 | -2.1% | 125,800 |
| 2010/05/06 | 948.5 | 950.5 | 935 | 946.5 | -8.5 | -0.9% | 119,000 |
| 2010/04/30 | 953 | 961 | 953 | 955 | +2.5 | +0.3% | 62,200 |
| 2010/04/28 | 960 | 960 | 949.5 | 952.5 | -14 | -1.4% | 116,600 |
| 2010/04/27 | 968 | 969 | 960.5 | 966.5 | -2.5 | -0.3% | 50,500 |
| 2010/04/26 | 968.5 | 973.5 | 961 | 969 | +6.5 | +0.7% | 119,800 |
| 2010/04/23 | 952.5 | 964.5 | 952.5 | 962.5 | +5 | +0.5% | 86,000 |
| 2010/04/22 | 955.5 | 962.5 | 951 | 957.5 | +2.5 | +0.3% | 118,100 |
| 2010/04/21 | 953 | 955 | 948 | 955 | +7 | +0.7% | 118,200 |
| 2010/04/20 | 943 | 949.5 | 943 | 948 | +5 | +0.5% | 51,800 |
| 2010/04/19 | 950 | 953 | 936.5 | 943 | -14.5 | -1.5% | 113,800 |
| 2010/04/16 | 964 | 964.5 | 957 | 957.5 | -7.5 | -0.8% | 101,200 |
| 2010/04/15 | 960 | 968 | 959.5 | 965 | ±0 | ±0% | 72,700 |
| 2010/04/14 | 972.5 | 973.5 | 959 | 965 | -8.5 | -0.9% | 126,000 |
| 2010/04/13 | 970 | 973.5 | 951.5 | 973.5 | +2.5 | +0.3% | 151,900 |
| 2010/04/12 | 977.5 | 984 | 968.5 | 971 | -3 | -0.3% | 156,500 |
| 2010/04/09 | 953 | 975.5 | 951 | 974 | +24 | +2.5% | 333,400 |
| 2010/04/08 | 944 | 953.5 | 942.5 | 950 | +5 | +0.5% | 194,100 |
| 2010/04/07 | 947.5 | 947.5 | 942 | 945 | -1.5 | -0.2% | 170,300 |
| 2010/04/06 | 927 | 947.5 | 927 | 946.5 | +23.5 | +2.5% | 357,100 |
| 2010/04/05 | 914 | 923 | 912.5 | 923 | +9.5 | +1% | 150,900 |
| 2010/04/02 | 923 | 925 | 909 | 913.5 | -9.5 | -1% | 165,000 |
| 2010/04/01 | 927 | 929.5 | 921 | 923 | -3.5 | -0.4% | 129,100 |
| 2010/03/31 | 917.5 | 928.5 | 917 | 926.5 | +13 | +1.4% | 200,000 |
| 2010/03/30 | 900.5 | 913.5 | 900.5 | 913.5 | +16 | +1.8% | 203,900 |
| 2010/03/29 | 886.5 | 897.5 | 886.5 | 897.5 | +11.5 | +1.3% | 116,400 |
| 2010/03/26 | 884.5 | 886 | 881.5 | 886 | +4.5 | +0.5% | 143,100 |
| 2010/03/25 | 885 | 886 | 880 | 881.5 | -3 | -0.3% | 182,700 |
| 2010/03/24 | 885 | 885 | 882.5 | 884.5 | +4 | +0.5% | 67,800 |
| 2010/03/23 | 885.5 | 887.5 | 880 | 880.5 | -7 | -0.8% | 184,600 |
| 2010/03/19 | 884.5 | 889 | 880.5 | 887.5 | +8.5 | +1% | 147,600 |
| 2010/03/18 | 885 | 886.5 | 876.5 | 879 | -8 | -0.9% | 162,700 |
| 2010/03/17 | 890 | 890 | 883 | 887 | -6 | -0.7% | 152,900 |
| 2010/03/16 | 892.5 | 894 | 891.5 | 893 | ±0 | ±0% | 113,200 |
| 2010/03/15 | 892.5 | 894 | 892 | 893 | +1 | +0.1% | 114,400 |
| 2010/03/12 | 893 | 893.5 | 891 | 892 | +1 | +0.1% | 112,100 |
| 2010/03/11 | 889.5 | 891 | 887.5 | 891 | +4.5 | +0.5% | 116,700 |
3551～
3600
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
