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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,125 | 1,130 | 1,115 | 1,130 | +2.5 | +0.2% | 35,800 |
| 2007/12/04 | 1,132.5 | 1,132.5 | 1,120 | 1,127.5 | -2.5 | -0.2% | 41,200 |
| 2007/12/03 | 1,120 | 1,132.5 | 1,112.5 | 1,130 | +10 | +0.9% | 89,400 |
| 2007/11/30 | 1,107.5 | 1,120 | 1,102.5 | 1,120 | +12.5 | +1.1% | 72,100 |
| 2007/11/29 | 1,100 | 1,110 | 1,097.5 | 1,107.5 | ±0 | ±0% | 49,700 |
| 2007/11/28 | 1,092.5 | 1,110 | 1,087.5 | 1,107.5 | -5 | -0.4% | 68,200 |
| 2007/11/27 | 1,085 | 1,112.5 | 1,082.5 | 1,112.5 | +10 | +0.9% | 34,900 |
| 2007/11/26 | 1,095 | 1,115 | 1,095 | 1,102.5 | -12.5 | -1.1% | 50,500 |
| 2007/11/22 | 1,070 | 1,125 | 1,070 | 1,115 | +45 | +4.2% | 123,000 |
| 2007/11/21 | 1,077.5 | 1,080 | 1,067.5 | 1,070 | -2.5 | -0.2% | 35,000 |
| 2007/11/20 | 1,075 | 1,077.5 | 1,055 | 1,072.5 | -17.5 | -1.6% | 39,100 |
| 2007/11/19 | 1,075 | 1,090 | 1,075 | 1,090 | +2.5 | +0.2% | 29,900 |
| 2007/11/16 | 1,105 | 1,105 | 1,085 | 1,087.5 | -22.5 | -2% | 44,900 |
| 2007/11/15 | 1,125 | 1,125 | 1,095 | 1,110 | -15 | -1.3% | 133,400 |
| 2007/11/14 | 1,072.5 | 1,125 | 1,070 | 1,125 | +50 | +4.7% | 229,000 |
| 2007/11/13 | 1,042.5 | 1,075 | 1,037.5 | 1,075 | +32.5 | +3.1% | 64,800 |
| 2007/11/12 | 1,032.5 | 1,042.5 | 1,012.5 | 1,042.5 | +30 | +3% | 102,000 |
| 2007/11/09 | 1,020 | 1,030 | 1,012.5 | 1,012.5 | -7.5 | -0.7% | 35,900 |
| 2007/11/08 | 1,027.5 | 1,035 | 1,015 | 1,020 | -20 | -1.9% | 51,500 |
| 2007/11/07 | 1,052.5 | 1,055 | 1,025 | 1,040 | -22.5 | -2.1% | 60,700 |
| 2007/11/06 | 1,050 | 1,062.5 | 1,047.5 | 1,062.5 | ±0 | ±0% | 87,200 |
| 2007/11/05 | 1,092.5 | 1,092.5 | 1,062.5 | 1,062.5 | -35 | -3.2% | 71,400 |
| 2007/11/02 | 1,090 | 1,100 | 1,085 | 1,097.5 | -2.5 | -0.2% | 62,200 |
| 2007/11/01 | 1,080 | 1,100 | 1,077.5 | 1,100 | +20 | +1.9% | 102,600 |
| 2007/10/31 | 1,070 | 1,080 | 1,065 | 1,080 | +7.5 | +0.7% | 91,700 |
| 2007/10/30 | 1,060 | 1,075 | 1,057.5 | 1,072.5 | ±0 | ±0% | 60,000 |
| 2007/10/29 | 1,057.5 | 1,072.5 | 1,052.5 | 1,072.5 | +2.5 | +0.2% | 117,400 |
| 2007/10/26 | 1,065 | 1,070 | 1,057.5 | 1,070 | ±0 | ±0% | 22,300 |
| 2007/10/25 | 1,070 | 1,072.5 | 1,062.5 | 1,070 | +15 | +1.4% | 49,700 |
| 2007/10/24 | 1,077.5 | 1,077.5 | 1,055 | 1,055 | -22.5 | -2.1% | 80,400 |
| 2007/10/23 | 1,052.5 | 1,080 | 1,047.5 | 1,077.5 | +25 | +2.4% | 66,900 |
| 2007/10/22 | 1,015 | 1,060 | 1,012.5 | 1,052.5 | +2.5 | +0.2% | 57,400 |
| 2007/10/19 | 1,052.5 | 1,055 | 1,047.5 | 1,050 | -17.5 | -1.6% | 61,100 |
| 2007/10/18 | 1,065 | 1,070 | 1,060 | 1,067.5 | -2.5 | -0.2% | 48,500 |
| 2007/10/17 | 1,072.5 | 1,075 | 1,062.5 | 1,070 | -2.5 | -0.2% | 68,500 |
| 2007/10/16 | 1,075 | 1,080 | 1,067.5 | 1,072.5 | ±0 | ±0% | 76,200 |
| 2007/10/15 | 1,072.5 | 1,085 | 1,070 | 1,072.5 | +7.5 | +0.7% | 130,500 |
| 2007/10/12 | 1,067.5 | 1,070 | 1,062.5 | 1,065 | +5 | +0.5% | 95,800 |
| 2007/10/11 | 1,047.5 | 1,065 | 1,045 | 1,060 | +15 | +1.4% | 130,400 |
| 2007/10/10 | 1,015 | 1,045 | 1,012.5 | 1,045 | +32.5 | +3.2% | 138,900 |
| 2007/10/09 | 1,010 | 1,015 | 1,007.5 | 1,012.5 | +7.5 | +0.7% | 44,400 |
| 2007/10/05 | 1,000 | 1,010 | 999 | 1,005 | +5 | +0.5% | 69,400 |
| 2007/10/04 | 1,010 | 1,010 | 999.5 | 1,000 | -12.5 | -1.2% | 50,200 |
| 2007/10/03 | 1,015 | 1,015 | 1,007.5 | 1,012.5 | -2.5 | -0.2% | 48,800 |
| 2007/10/02 | 970 | 1,022.5 | 970 | 1,015 | +47.5 | +4.9% | 251,800 |
| 2007/10/01 | 963.5 | 970 | 963.5 | 967.5 | -3.5 | -0.4% | 51,500 |
| 2007/09/28 | 970.5 | 971 | 956 | 971 | -6 | -0.6% | 65,800 |
| 2007/09/27 | 974.5 | 979.5 | 955.5 | 977 | +0.5 | +0.1% | 65,800 |
| 2007/09/26 | 935 | 1,000 | 935 | 976.5 | +52 | +5.6% | 196,800 |
| 2007/09/25 | 924.5 | 924.5 | 916.5 | 924.5 | +3.5 | +0.4% | 29,500 |
4151～
4200
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
