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 |
|---|---|---|---|---|---|---|---|
| 2006/02/16 | 1,070 | 1,090 | 1,055 | 1,077.5 | -2.5 | -0.2% | 74,900 |
| 2006/02/15 | 1,120 | 1,120 | 1,077.5 | 1,080 | -40 | -3.6% | 76,400 |
| 2006/02/14 | 1,065 | 1,125 | 1,055 | 1,120 | +55 | +5.2% | 151,400 |
| 2006/02/13 | 1,110 | 1,110 | 1,050 | 1,065 | -32.5 | -3% | 93,900 |
| 2006/02/10 | 1,125 | 1,127.5 | 1,097.5 | 1,097.5 | -22.5 | -2% | 185,800 |
| 2006/02/09 | 1,105 | 1,122.5 | 1,102.5 | 1,120 | +17.5 | +1.6% | 135,600 |
| 2006/02/08 | 1,107.5 | 1,110 | 1,100 | 1,102.5 | -5 | -0.5% | 109,400 |
| 2006/02/07 | 1,100 | 1,110 | 1,100 | 1,107.5 | +10 | +0.9% | 132,000 |
| 2006/02/06 | 1,100 | 1,100 | 1,090 | 1,097.5 | +15 | +1.4% | 90,000 |
| 2006/02/03 | 1,077.5 | 1,082.5 | 1,070 | 1,082.5 | -2.5 | -0.2% | 84,200 |
| 2006/02/02 | 1,085 | 1,095 | 1,075 | 1,085 | -2.5 | -0.2% | 141,100 |
| 2006/02/01 | 1,095 | 1,105 | 1,085 | 1,087.5 | -12.5 | -1.1% | 167,800 |
| 2006/01/31 | 1,100 | 1,102.5 | 1,097.5 | 1,100 | ±0 | ±0% | 122,000 |
| 2006/01/30 | 1,107.5 | 1,107.5 | 1,097.5 | 1,100 | -7.5 | -0.7% | 159,300 |
| 2006/01/27 | 1,107.5 | 1,110 | 1,077.5 | 1,107.5 | ±0 | ±0% | 306,500 |
| 2006/01/26 | 1,095 | 1,110 | 1,090 | 1,107.5 | +17.5 | +1.6% | 252,400 |
| 2006/01/25 | 1,075 | 1,097.5 | 1,062.5 | 1,090 | +40 | +3.8% | 359,000 |
| 2006/01/24 | 1,032.5 | 1,060 | 1,027.5 | 1,050 | +17.5 | +1.7% | 241,000 |
| 2006/01/23 | 1,040 | 1,047.5 | 1,030 | 1,032.5 | -27.5 | -2.6% | 122,600 |
| 2006/01/20 | 1,025 | 1,077.5 | 1,005 | 1,060 | +45 | +4.4% | 771,200 |
| 2006/01/19 | 985 | 1,015 | 985 | 1,015 | +12.5 | +1.2% | 202,300 |
| 2006/01/18 | 1,025 | 1,025 | 988 | 1,002.5 | -22.5 | -2.2% | 334,500 |
| 2006/01/17 | 1,035 | 1,042.5 | 1,025 | 1,025 | -15 | -1.4% | 158,600 |
| 2006/01/16 | 1,042.5 | 1,045 | 1,032.5 | 1,040 | -7.5 | -0.7% | 236,200 |
| 2006/01/13 | 1,045 | 1,055 | 1,042.5 | 1,047.5 | ±0 | ±0% | 246,400 |
| 2006/01/12 | 1,050 | 1,050 | 1,042.5 | 1,047.5 | -2.5 | -0.2% | 172,700 |
| 2006/01/11 | 1,035 | 1,057.5 | 1,030 | 1,050 | ±0 | ±0% | 196,400 |
| 2006/01/10 | 1,025 | 1,050 | 1,020 | 1,050 | -20 | -1.9% | 376,200 |
| 2006/01/06 | 1,077.5 | 1,085 | 1,062.5 | 1,070 | -20 | -1.8% | 252,100 |
| 2006/01/05 | 1,065 | 1,090 | 1,057.5 | 1,090 | +45 | +4.3% | 464,300 |
| 2006/01/04 | 1,030 | 1,050 | 1,027.5 | 1,045 | +22.5 | +2.2% | 125,400 |
| 2005/12/30 | 1,030 | 1,035 | 1,017.5 | 1,022.5 | -7.5 | -0.7% | 161,900 |
| 2005/12/29 | 1,022.5 | 1,035 | 1,017.5 | 1,030 | +10 | +1% | 282,600 |
| 2005/12/28 | 1,015 | 1,025 | 1,015 | 1,020 | +7.5 | +0.7% | 85,000 |
| 2005/12/27 | 1,015 | 1,017.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 98,600 |
| 2005/12/26 | 1,022.5 | 1,027.5 | 1,012.5 | 1,012.5 | -7.5 | -0.7% | 205,300 |
| 2005/12/22 | 1,040 | 1,042.5 | 1,015 | 1,020 | -20 | -1.9% | 187,100 |
| 2005/12/21 | 1,025 | 1,040 | 1,025 | 1,040 | +25 | +2.5% | 258,300 |
| 2005/12/20 | 1,010 | 1,022.5 | 1,010 | 1,015 | +5 | +0.5% | 139,200 |
| 2005/12/19 | 1,010 | 1,012.5 | 1,005 | 1,010 | +2.5 | +0.2% | 125,400 |
| 2005/12/16 | 1,010 | 1,012.5 | 1,002.5 | 1,007.5 | -5 | -0.5% | 171,300 |
| 2005/12/15 | 1,012.5 | 1,012.5 | 1,005 | 1,012.5 | +2.5 | +0.2% | 94,300 |
| 2005/12/14 | 1,020 | 1,020 | 1,010 | 1,010 | -5 | -0.5% | 91,200 |
| 2005/12/13 | 1,027.5 | 1,030 | 1,012.5 | 1,015 | -5 | -0.5% | 191,300 |
| 2005/12/12 | 1,002.5 | 1,037.5 | 1,000 | 1,020 | +20 | +2% | 327,300 |
| 2005/12/09 | 1,010 | 1,010 | 988 | 1,000 | -12.5 | -1.2% | 357,800 |
| 2005/12/08 | 1,015 | 1,017.5 | 1,005 | 1,012.5 | -7.5 | -0.7% | 170,400 |
| 2005/12/07 | 1,030 | 1,030 | 1,017.5 | 1,020 | -10 | -1% | 196,400 |
| 2005/12/06 | 1,035 | 1,037.5 | 1,030 | 1,030 | -10 | -1% | 159,300 |
| 2005/12/05 | 1,045 | 1,050 | 1,035 | 1,040 | -12.5 | -1.2% | 267,200 |
4751～
4800
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 | 148,500円 | +9.4% | +30.8% | 0.34% | 50.72倍 | 6.76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 | 62,000円 | +51.5% | - | 0.32% | 11.52倍 | 4.26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 | 190,100円 | +6.1% | +12.8% | 2.42% | 10.16倍 | 1.25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 | 177,300円 | +5.1% | -6.8% | 1.13% | 19.74倍 | 1.79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 | 390,500円 | +7.2% | +3.7% | 1.79% | 14.37倍 | 4.04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
