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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 889 | 889.5 | 885 | 886.5 | +4.5 | +0.5% | 126,900 |
| 2010/03/09 | 873.5 | 887.5 | 873 | 882 | +9 | +1% | 120,300 |
| 2010/03/08 | 875 | 877.5 | 870.5 | 873 | -0.5 | -0.1% | 98,800 |
| 2010/03/05 | 865 | 873.5 | 865 | 873.5 | +7.5 | +0.9% | 80,000 |
| 2010/03/04 | 871.5 | 872.5 | 865.5 | 866 | -8.5 | -1% | 131,200 |
| 2010/03/03 | 880 | 881.5 | 872 | 874.5 | -7.5 | -0.9% | 131,300 |
| 2010/03/02 | 891 | 892 | 875.5 | 882 | -8.5 | -1% | 212,200 |
| 2010/03/01 | 886.5 | 892 | 886 | 890.5 | +4 | +0.5% | 97,200 |
| 2010/02/26 | 890 | 892.5 | 886 | 886.5 | -2 | -0.2% | 119,200 |
| 2010/02/25 | 886 | 893 | 882.5 | 888.5 | +5.5 | +0.6% | 315,500 |
| 2010/02/24 | 895 | 917 | 880.5 | 883 | -68 | -7.2% | 973,500 |
| 2010/02/23 | 954 | 954 | 948 | 951 | -3 | -0.3% | 394,300 |
| 2010/02/22 | 953.5 | 955 | 952 | 954 | +5.5 | +0.6% | 271,100 |
| 2010/02/19 | 959 | 959.5 | 946.5 | 948.5 | -8 | -0.8% | 303,400 |
| 2010/02/18 | 954.5 | 958 | 952.5 | 956.5 | +4 | +0.4% | 184,000 |
| 2010/02/17 | 952.5 | 953.5 | 950.5 | 952.5 | +3.5 | +0.4% | 118,000 |
| 2010/02/16 | 950 | 950 | 947.5 | 949 | +4 | +0.4% | 89,900 |
| 2010/02/15 | 946.5 | 947 | 943 | 945 | +4 | +0.4% | 114,000 |
| 2010/02/12 | 940 | 944 | 939 | 941 | +1.5 | +0.2% | 115,300 |
| 2010/02/10 | 942.5 | 942.5 | 936 | 939.5 | +0.5 | +0.1% | 184,300 |
| 2010/02/09 | 943.5 | 944.5 | 936 | 939 | +0.5 | +0.1% | 158,800 |
| 2010/02/08 | 947 | 947 | 938.5 | 938.5 | +0.5 | +0.1% | 113,700 |
| 2010/02/05 | 945 | 951 | 932.5 | 938 | -8.5 | -0.9% | 223,800 |
| 2010/02/04 | 944.5 | 954 | 941 | 946.5 | +16.5 | +1.8% | 181,800 |
| 2010/02/03 | 939.5 | 942 | 927.5 | 930 | +5.5 | +0.6% | 258,800 |
| 2010/02/02 | 917 | 924.5 | 910.5 | 924.5 | +18 | +2% | 222,700 |
| 2010/02/01 | 915 | 915 | 902 | 906.5 | -6.5 | -0.7% | 403,900 |
| 2010/01/29 | 943 | 944 | 908.5 | 913 | -25 | -2.7% | 534,200 |
| 2010/01/28 | 945 | 945 | 937.5 | 938 | +1.5 | +0.2% | 193,500 |
| 2010/01/27 | 965 | 968 | 910 | 936.5 | -28.5 | -3% | 551,000 |
| 2010/01/26 | 975 | 978.5 | 960 | 965 | -10 | -1% | 212,800 |
| 2010/01/25 | 994 | 994 | 973.5 | 975 | -19 | -1.9% | 401,400 |
| 2010/01/22 | 990 | 994.5 | 982.5 | 994 | +5.5 | +0.6% | 192,600 |
| 2010/01/21 | 1,018.5 | 1,019.5 | 982 | 988.5 | -31 | -3% | 540,000 |
| 2010/01/20 | 1,025 | 1,025.5 | 1,018 | 1,019.5 | -2.5 | -0.2% | 81,000 |
| 2010/01/19 | 1,022.5 | 1,026 | 1,020.5 | 1,022 | +0.5 | ±0% | 75,400 |
| 2010/01/18 | 1,024.5 | 1,025 | 1,020 | 1,021.5 | -1 | -0.1% | 70,200 |
| 2010/01/15 | 1,017 | 1,024 | 1,016 | 1,022.5 | +4 | +0.4% | 68,700 |
| 2010/01/14 | 1,020.5 | 1,023.5 | 1,017.5 | 1,018.5 | -2 | -0.2% | 67,500 |
| 2010/01/13 | 1,026 | 1,026 | 1,020.5 | 1,020.5 | -5.5 | -0.5% | 60,400 |
| 2010/01/12 | 1,028.5 | 1,032.5 | 1,022.5 | 1,026 | -2 | -0.2% | 77,900 |
| 2010/01/08 | 1,037.5 | 1,039 | 1,025 | 1,028 | -12 | -1.2% | 94,900 |
| 2010/01/07 | 1,042.5 | 1,044 | 1,034.5 | 1,040 | +6.5 | +0.6% | 65,200 |
| 2010/01/06 | 1,026 | 1,035.5 | 1,022.5 | 1,033.5 | +11 | +1.1% | 59,100 |
| 2010/01/05 | 1,025 | 1,025 | 1,018.5 | 1,022.5 | +7 | +0.7% | 29,500 |
| 2010/01/04 | 1,017.5 | 1,026.5 | 1,015 | 1,015.5 | +5.5 | +0.5% | 54,800 |
| 2009/12/30 | 1,000 | 1,017.5 | 995.5 | 1,010 | +15 | +1.5% | 71,400 |
| 2009/12/29 | 984 | 995 | 980.5 | 995 | +16 | +1.6% | 78,600 |
| 2009/12/28 | 979 | 984 | 975.5 | 979 | +4 | +0.4% | 58,500 |
| 2009/12/25 | 976.5 | 977 | 971.5 | 975 | ±0 | ±0% | 39,700 |
3601～
3650
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
