カルラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 465 | 465 | 461 | 462 | -1 | -0.2% | 2,300 |
| 2025/08/21 | 461 | 463 | 461 | 463 | +3 | +0.7% | 2,900 |
| 2025/08/20 | 462 | 462 | 458 | 460 | -2 | -0.4% | 2,800 |
| 2025/08/19 | 458 | 462 | 458 | 462 | +2 | +0.4% | 4,500 |
| 2025/08/18 | 458 | 460 | 458 | 460 | +2 | +0.4% | 3,300 |
| 2025/08/15 | 458 | 460 | 458 | 458 | -2 | -0.4% | 4,400 |
| 2025/08/14 | 460 | 460 | 457 | 460 | +2 | +0.4% | 3,700 |
| 2025/08/13 | 458 | 459 | 457 | 458 | +1 | +0.2% | 1,100 |
| 2025/08/12 | 458 | 458 | 456 | 457 | ±0 | ±0% | 1,300 |
| 2025/08/08 | 458 | 458 | 457 | 457 | ±0 | ±0% | 2,500 |
| 2025/08/07 | 458 | 458 | 456 | 457 | -1 | -0.2% | 1,900 |
| 2025/08/06 | 458 | 458 | 456 | 458 | ±0 | ±0% | 400 |
| 2025/08/05 | 456 | 458 | 456 | 458 | +2 | +0.4% | 800 |
| 2025/08/04 | 455 | 456 | 452 | 456 | -1 | -0.2% | 7,500 |
| 2025/08/01 | 457 | 457 | 456 | 457 | ±0 | ±0% | 1,500 |
| 2025/07/31 | 457 | 457 | 456 | 457 | +2 | +0.4% | 3,100 |
| 2025/07/30 | 456 | 457 | 455 | 455 | -2 | -0.4% | 5,600 |
| 2025/07/29 | 460 | 460 | 457 | 457 | -1 | -0.2% | 2,400 |
| 2025/07/28 | 459 | 459 | 458 | 458 | -1 | -0.2% | 1,600 |
| 2025/07/25 | 457 | 459 | 457 | 459 | +1 | +0.2% | 400 |
| 2025/07/24 | 458 | 458 | 457 | 458 | +2 | +0.4% | 900 |
| 2025/07/23 | 457 | 458 | 455 | 456 | -1 | -0.2% | 3,300 |
| 2025/07/22 | 459 | 459 | 457 | 457 | +1 | +0.2% | 1,000 |
| 2025/07/18 | 455 | 456 | 454 | 456 | +2 | +0.4% | 1,600 |
| 2025/07/17 | 454 | 455 | 454 | 454 | -3 | -0.7% | 3,100 |
| 2025/07/16 | 458 | 459 | 457 | 457 | -3 | -0.7% | 500 |
| 2025/07/15 | 456 | 460 | 455 | 460 | +4 | +0.9% | 2,600 |
| 2025/07/14 | 456 | 458 | 456 | 456 | -2 | -0.4% | 1,900 |
| 2025/07/11 | 456 | 459 | 456 | 458 | +3 | +0.7% | 1,500 |
| 2025/07/10 | 458 | 458 | 455 | 455 | -1 | -0.2% | 3,600 |
| 2025/07/09 | 453 | 456 | 451 | 456 | +3 | +0.7% | 2,700 |
| 2025/07/08 | 458 | 458 | 453 | 453 | -4 | -0.9% | 7,000 |
| 2025/07/07 | 459 | 465 | 445 | 457 | +2 | +0.4% | 30,600 |
| 2025/07/04 | 456 | 458 | 455 | 455 | -1 | -0.2% | 2,100 |
| 2025/07/03 | 455 | 459 | 455 | 456 | +1 | +0.2% | 3,000 |
| 2025/07/02 | 454 | 455 | 453 | 455 | +3 | +0.7% | 2,100 |
| 2025/07/01 | 453 | 454 | 452 | 452 | -1 | -0.2% | 3,600 |
| 2025/06/30 | 454 | 456 | 453 | 453 | -2 | -0.4% | 1,100 |
| 2025/06/27 | 452 | 455 | 451 | 455 | +4 | +0.9% | 3,100 |
| 2025/06/26 | 452 | 452 | 450 | 451 | +1 | +0.2% | 1,300 |
| 2025/06/25 | 451 | 453 | 450 | 450 | -1 | -0.2% | 600 |
| 2025/06/24 | 453 | 455 | 451 | 451 | +1 | +0.2% | 1,600 |
| 2025/06/23 | 454 | 454 | 450 | 450 | -4 | -0.9% | 1,700 |
| 2025/06/20 | 454 | 454 | 454 | 454 | ±0 | ±0% | 200 |
| 2025/06/19 | 451 | 454 | 451 | 454 | +3 | +0.7% | 1,400 |
| 2025/06/18 | 451 | 453 | 451 | 451 | ±0 | ±0% | 1,000 |
| 2025/06/17 | 453 | 453 | 451 | 451 | -1 | -0.2% | 900 |
| 2025/06/16 | 451 | 452 | 450 | 452 | -2 | -0.4% | 3,400 |
| 2025/06/13 | 453 | 454 | 452 | 454 | +1 | +0.2% | 2,000 |
| 2025/06/12 | 453 | 454 | 453 | 453 | -1 | -0.2% | 800 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「カルラ」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 |
|---|---|---|---|---|---|---|---|---|
| カルラ | 46,200円 | +3.3% | -9.5% | 1.08% | 9.18倍 | 1.35倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 文教堂ＨＤ | 6,300円 | +0.5% | +22.8% | 0.00% | 51.64倍 | -13.24倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| 魚 喜 | 105,800円 | +0.2% | -42.9% | 0.95% | 66.62倍 | 3.06倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
市場注目の銘柄
チャート関連のコラム
