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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 850 | 852.5 | 838.5 | 842 | -8 | -0.9% | 115,400 |
| 2006/11/29 | 851 | 854 | 847.5 | 850 | -2 | -0.2% | 96,300 |
| 2006/11/28 | 851.5 | 854.5 | 850 | 852 | -1.5 | -0.2% | 36,900 |
| 2006/11/27 | 850 | 855.5 | 850 | 853.5 | +3 | +0.4% | 39,500 |
| 2006/11/24 | 852.5 | 857.5 | 849.5 | 850.5 | -3.5 | -0.4% | 39,100 |
| 2006/11/22 | 852.5 | 858 | 847 | 854 | +3 | +0.4% | 51,600 |
| 2006/11/21 | 850 | 854.5 | 850 | 851 | -0.5 | -0.1% | 48,100 |
| 2006/11/20 | 869 | 870 | 851.5 | 851.5 | -18.5 | -2.1% | 52,200 |
| 2006/11/17 | 876.5 | 880 | 870 | 870 | -6.5 | -0.7% | 35,300 |
| 2006/11/16 | 882 | 888.5 | 876.5 | 876.5 | -1.5 | -0.2% | 35,800 |
| 2006/11/15 | 878 | 881 | 876.5 | 878 | +1.5 | +0.2% | 26,600 |
| 2006/11/14 | 878.5 | 885 | 870.5 | 876.5 | +5.5 | +0.6% | 31,300 |
| 2006/11/13 | 874.5 | 877 | 870.5 | 871 | -3 | -0.3% | 39,400 |
| 2006/11/10 | 875 | 880 | 874 | 874 | -2.5 | -0.3% | 42,200 |
| 2006/11/09 | 875.5 | 881 | 872.5 | 876.5 | -2.5 | -0.3% | 45,900 |
| 2006/11/08 | 880.5 | 887.5 | 879 | 879 | -1.5 | -0.2% | 30,900 |
| 2006/11/07 | 892.5 | 893 | 880 | 880.5 | -11 | -1.2% | 28,700 |
| 2006/11/06 | 896.5 | 899 | 890.5 | 891.5 | -8.5 | -0.9% | 28,000 |
| 2006/11/02 | 900 | 901 | 893 | 900 | +3 | +0.3% | 31,900 |
| 2006/11/01 | 897.5 | 900 | 892.5 | 897 | -1 | -0.1% | 30,500 |
| 2006/10/31 | 896.5 | 910 | 896 | 898 | +2 | +0.2% | 32,500 |
| 2006/10/30 | 905 | 912 | 890 | 896 | -11 | -1.2% | 36,600 |
| 2006/10/27 | 914 | 914.5 | 905 | 907 | -4 | -0.4% | 43,600 |
| 2006/10/26 | 908.5 | 911.5 | 907.5 | 911 | +2.5 | +0.3% | 38,700 |
| 2006/10/25 | 908 | 910 | 905 | 908.5 | +4.5 | +0.5% | 26,500 |
| 2006/10/24 | 909 | 909.5 | 903.5 | 904 | -4 | -0.4% | 27,400 |
| 2006/10/23 | 900 | 909.5 | 897.5 | 908 | +8.5 | +0.9% | 44,000 |
| 2006/10/20 | 889.5 | 900 | 888 | 899.5 | +10 | +1.1% | 65,700 |
| 2006/10/19 | 882.5 | 890 | 882.5 | 889.5 | +6 | +0.7% | 31,700 |
| 2006/10/18 | 887.5 | 888 | 879.5 | 883.5 | -1.5 | -0.2% | 24,800 |
| 2006/10/17 | 882.5 | 887.5 | 882.5 | 885 | -2 | -0.2% | 25,300 |
| 2006/10/16 | 880 | 890 | 880 | 887 | +7 | +0.8% | 48,200 |
| 2006/10/13 | 874 | 881.5 | 868.5 | 880 | +13 | +1.5% | 28,900 |
| 2006/10/12 | 867.5 | 871.5 | 862.5 | 867 | ±0 | ±0% | 53,000 |
| 2006/10/11 | 871 | 872.5 | 867 | 867 | -0.5 | -0.1% | 45,400 |
| 2006/10/10 | 879 | 879.5 | 866.5 | 867.5 | -14 | -1.6% | 45,700 |
| 2006/10/06 | 885 | 885 | 878.5 | 881.5 | -3 | -0.3% | 24,400 |
| 2006/10/05 | 875 | 884.5 | 875 | 884.5 | +9.5 | +1.1% | 30,800 |
| 2006/10/04 | 882.5 | 888.5 | 875 | 875 | -7.5 | -0.8% | 52,000 |
| 2006/10/03 | 886 | 888.5 | 881 | 882.5 | -0.5 | -0.1% | 35,200 |
| 2006/10/02 | 880.5 | 892 | 880 | 883 | +1.5 | +0.2% | 46,600 |
| 2006/09/29 | 886.5 | 892.5 | 880 | 881.5 | -3.5 | -0.4% | 42,200 |
| 2006/09/28 | 887.5 | 890.5 | 877.5 | 885 | -5.5 | -0.6% | 53,300 |
| 2006/09/27 | 882.5 | 892.5 | 876 | 890.5 | +24 | +2.8% | 65,100 |
| 2006/09/26 | 872.5 | 875 | 860 | 866.5 | -5.5 | -0.6% | 42,000 |
| 2006/09/25 | 868 | 878 | 867.5 | 872 | +5.5 | +0.6% | 33,600 |
| 2006/09/22 | 870 | 875 | 866.5 | 866.5 | -8.5 | -1% | 46,700 |
| 2006/09/21 | 879 | 881.5 | 870.5 | 875 | -1.5 | -0.2% | 47,700 |
| 2006/09/20 | 887 | 887 | 875.5 | 876.5 | -10.5 | -1.2% | 36,800 |
| 2006/09/19 | 880 | 889.5 | 880 | 887 | +7 | +0.8% | 30,300 |
4401～
4450
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
