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 |
|---|---|---|---|---|---|---|---|
| 2008/02/28 | 1,205 | 1,205 | 1,165 | 1,170 | -35 | -2.9% | 98,200 |
| 2008/02/27 | 1,177.5 | 1,205 | 1,177.5 | 1,205 | +7.5 | +0.6% | 94,900 |
| 2008/02/26 | 1,210 | 1,215 | 1,197.5 | 1,197.5 | -65 | -5.1% | 198,200 |
| 2008/02/25 | 1,260 | 1,267.5 | 1,257.5 | 1,262.5 | +7.5 | +0.6% | 203,000 |
| 2008/02/22 | 1,247.5 | 1,255 | 1,242.5 | 1,255 | +7.5 | +0.6% | 156,800 |
| 2008/02/21 | 1,247.5 | 1,247.5 | 1,240 | 1,247.5 | +7.5 | +0.6% | 77,700 |
| 2008/02/20 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 56,700 |
| 2008/02/19 | 1,240 | 1,250 | 1,237.5 | 1,250 | +17.5 | +1.4% | 114,100 |
| 2008/02/18 | 1,225 | 1,240 | 1,215 | 1,232.5 | +22.5 | +1.9% | 86,400 |
| 2008/02/15 | 1,202.5 | 1,217.5 | 1,200 | 1,210 | -2.5 | -0.2% | 88,700 |
| 2008/02/14 | 1,200 | 1,220 | 1,195 | 1,212.5 | +32.5 | +2.8% | 123,500 |
| 2008/02/13 | 1,215 | 1,232.5 | 1,175 | 1,180 | -42.5 | -3.5% | 268,500 |
| 2008/02/12 | 1,247.5 | 1,250 | 1,222.5 | 1,222.5 | -20 | -1.6% | 135,500 |
| 2008/02/08 | 1,230 | 1,242.5 | 1,207.5 | 1,242.5 | +25 | +2.1% | 94,600 |
| 2008/02/07 | 1,210 | 1,217.5 | 1,200 | 1,217.5 | +12.5 | +1% | 61,400 |
| 2008/02/06 | 1,215 | 1,215 | 1,195 | 1,205 | -5 | -0.4% | 189,200 |
| 2008/02/05 | 1,217.5 | 1,225 | 1,205 | 1,210 | ±0 | ±0% | 139,700 |
| 2008/02/04 | 1,225 | 1,245 | 1,197.5 | 1,210 | -15 | -1.2% | 132,800 |
| 2008/02/01 | 1,255 | 1,255 | 1,225 | 1,225 | -30 | -2.4% | 139,400 |
| 2008/01/31 | 1,237.5 | 1,255 | 1,230 | 1,255 | +25 | +2% | 188,900 |
| 2008/01/30 | 1,240 | 1,257.5 | 1,230 | 1,230 | ±0 | ±0% | 274,600 |
| 2008/01/29 | 1,240 | 1,245 | 1,215 | 1,230 | -2.5 | -0.2% | 205,700 |
| 2008/01/28 | 1,205 | 1,237.5 | 1,200 | 1,232.5 | +27.5 | +2.3% | 234,400 |
| 2008/01/25 | 1,195 | 1,205 | 1,180 | 1,205 | +30 | +2.6% | 312,800 |
| 2008/01/24 | 1,142.5 | 1,180 | 1,137.5 | 1,175 | +45 | +4% | 303,800 |
| 2008/01/23 | 1,060 | 1,130 | 1,060 | 1,130 | +90 | +8.7% | 202,500 |
| 2008/01/22 | 1,085 | 1,090 | 1,037.5 | 1,040 | -55 | -5% | 214,500 |
| 2008/01/21 | 1,102.5 | 1,105 | 1,087.5 | 1,095 | -2.5 | -0.2% | 128,100 |
| 2008/01/18 | 1,095 | 1,115 | 1,082.5 | 1,097.5 | -5 | -0.5% | 113,300 |
| 2008/01/17 | 1,082.5 | 1,102.5 | 1,082.5 | 1,102.5 | +20 | +1.8% | 60,000 |
| 2008/01/16 | 1,100 | 1,105 | 1,055 | 1,082.5 | -42.5 | -3.8% | 120,500 |
| 2008/01/15 | 1,152.5 | 1,155 | 1,125 | 1,125 | -25 | -2.2% | 145,100 |
| 2008/01/11 | 1,142.5 | 1,157.5 | 1,142.5 | 1,150 | ±0 | ±0% | 55,600 |
| 2008/01/10 | 1,162.5 | 1,162.5 | 1,145 | 1,150 | -7.5 | -0.6% | 72,600 |
| 2008/01/09 | 1,160 | 1,162.5 | 1,150 | 1,157.5 | ±0 | ±0% | 90,300 |
| 2008/01/08 | 1,145 | 1,165 | 1,137.5 | 1,157.5 | +22.5 | +2% | 93,400 |
| 2008/01/07 | 1,142.5 | 1,142.5 | 1,130 | 1,135 | +10 | +0.9% | 66,600 |
| 2008/01/04 | 1,130 | 1,142.5 | 1,110 | 1,125 | ±0 | ±0% | 90,100 |
| 2007/12/28 | 1,145 | 1,145 | 1,120 | 1,125 | -7.5 | -0.7% | 21,600 |
| 2007/12/27 | 1,132.5 | 1,140 | 1,127.5 | 1,132.5 | +7.5 | +0.7% | 26,600 |
| 2007/12/26 | 1,100 | 1,125 | 1,097.5 | 1,125 | +27.5 | +2.5% | 35,600 |
| 2007/12/25 | 1,110 | 1,112.5 | 1,092.5 | 1,097.5 | -15 | -1.3% | 38,500 |
| 2007/12/21 | 1,100 | 1,115 | 1,100 | 1,112.5 | -5 | -0.4% | 33,400 |
| 2007/12/20 | 1,130 | 1,132.5 | 1,105 | 1,117.5 | -12.5 | -1.1% | 41,500 |
| 2007/12/19 | 1,140 | 1,142.5 | 1,125 | 1,130 | -10 | -0.9% | 37,500 |
| 2007/12/18 | 1,107.5 | 1,150 | 1,107.5 | 1,140 | -7.5 | -0.7% | 74,600 |
| 2007/12/17 | 1,177.5 | 1,177.5 | 1,145 | 1,147.5 | -30 | -2.5% | 61,000 |
| 2007/12/14 | 1,170 | 1,180 | 1,160 | 1,177.5 | +20 | +1.7% | 165,300 |
| 2007/12/13 | 1,157.5 | 1,165 | 1,152.5 | 1,157.5 | ±0 | ±0% | 87,700 |
| 2007/12/12 | 1,152.5 | 1,157.5 | 1,140 | 1,157.5 | +12.5 | +1.1% | 67,900 |
4251～
4300
件表示中 / 6993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 | 148,900円 | +9.4% | +30.8% | 0.34% | 50.86倍 | 6.78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 |
| ＲＥＭＩＸ | 62,600円 | +51.5% | - | 0.32% | 11.63倍 | 4.30倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| クオールＨＤ | 191,800円 | +6.1% | +12.8% | 2.40% | 10.25倍 | 1.26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 | 183,800円 | +5.1% | -6.8% | 1.09% | 20.46倍 | 1.86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 |
| ゲンキＧＤＣ | 390,000円 | +7.2% | +3.7% | 1.79% | 14.35倍 | 4.03倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
