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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 412 | 415 | 412 | 414 | +1 | +0.2% | 2,100 |
| 2021/12/20 | 412 | 415 | 412 | 413 | ±0 | ±0% | 3,700 |
| 2021/12/17 | 415 | 415 | 413 | 413 | -1 | -0.2% | 2,100 |
| 2021/12/16 | 415 | 415 | 413 | 414 | ±0 | ±0% | 3,500 |
| 2021/12/15 | 415 | 415 | 414 | 414 | +1 | +0.2% | 2,000 |
| 2021/12/14 | 416 | 416 | 413 | 413 | -2 | -0.5% | 6,700 |
| 2021/12/13 | 419 | 419 | 415 | 415 | -4 | -1% | 3,100 |
| 2021/12/10 | 420 | 420 | 416 | 419 | ±0 | ±0% | 3,400 |
| 2021/12/09 | 415 | 419 | 415 | 419 | ±0 | ±0% | 7,100 |
| 2021/12/08 | 416 | 419 | 415 | 419 | ±0 | ±0% | 5,200 |
| 2021/12/07 | 416 | 419 | 415 | 419 | +3 | +0.7% | 2,200 |
| 2021/12/06 | 419 | 419 | 414 | 416 | -2 | -0.5% | 3,800 |
| 2021/12/03 | 418 | 418 | 418 | 418 | +4 | +1% | 1,100 |
| 2021/12/02 | 414 | 416 | 414 | 414 | -1 | -0.2% | 300 |
| 2021/12/01 | 415 | 415 | 414 | 415 | ±0 | ±0% | 3,400 |
| 2021/11/30 | 418 | 418 | 415 | 415 | -3 | -0.7% | 4,900 |
| 2021/11/29 | 420 | 420 | 418 | 418 | -1 | -0.2% | 1,100 |
| 2021/11/26 | 420 | 420 | 418 | 419 | -1 | -0.2% | 2,200 |
| 2021/11/25 | 419 | 420 | 419 | 420 | +1 | +0.2% | 900 |
| 2021/11/24 | 420 | 420 | 419 | 419 | -1 | -0.2% | 3,900 |
| 2021/11/22 | 420 | 420 | 418 | 420 | ±0 | ±0% | 5,200 |
| 2021/11/19 | 420 | 420 | 417 | 420 | ±0 | ±0% | 2,500 |
| 2021/11/18 | 420 | 420 | 418 | 420 | ±0 | ±0% | 2,300 |
| 2021/11/17 | 421 | 421 | 420 | 420 | -1 | -0.2% | 1,200 |
| 2021/11/16 | 418 | 421 | 417 | 421 | +3 | +0.7% | 3,100 |
| 2021/11/15 | 419 | 419 | 417 | 418 | -1 | -0.2% | 2,100 |
| 2021/11/12 | 419 | 422 | 417 | 419 | ±0 | ±0% | 3,200 |
| 2021/11/11 | 420 | 420 | 418 | 419 | -1 | -0.2% | 1,100 |
| 2021/11/10 | 420 | 423 | 417 | 420 | ±0 | ±0% | 4,900 |
| 2021/11/09 | 420 | 421 | 417 | 420 | ±0 | ±0% | 4,000 |
| 2021/11/08 | 420 | 420 | 417 | 420 | ±0 | ±0% | 2,300 |
| 2021/11/05 | 419 | 420 | 418 | 420 | +1 | +0.2% | 1,100 |
| 2021/11/04 | 418 | 420 | 418 | 419 | -1 | -0.2% | 3,400 |
| 2021/11/02 | 419 | 420 | 418 | 420 | +1 | +0.2% | 600 |
| 2021/11/01 | 425 | 425 | 419 | 419 | -3 | -0.7% | 3,100 |
| 2021/10/29 | 417 | 422 | 416 | 422 | +5 | +1.2% | 3,700 |
| 2021/10/28 | 416 | 420 | 416 | 417 | ±0 | ±0% | 2,900 |
| 2021/10/27 | 415 | 417 | 414 | 417 | +2 | +0.5% | 3,600 |
| 2021/10/26 | 418 | 418 | 415 | 415 | -3 | -0.7% | 3,700 |
| 2021/10/25 | 417 | 418 | 417 | 418 | +1 | +0.2% | 1,000 |
| 2021/10/22 | 417 | 419 | 417 | 417 | ±0 | ±0% | 700 |
| 2021/10/21 | 418 | 420 | 416 | 417 | +1 | +0.2% | 8,000 |
| 2021/10/20 | 415 | 419 | 415 | 416 | -1 | -0.2% | 7,200 |
| 2021/10/19 | 418 | 421 | 415 | 417 | -1 | -0.2% | 9,000 |
| 2021/10/18 | 419 | 422 | 415 | 418 | -5 | -1.2% | 12,400 |
| 2021/10/15 | 427 | 427 | 417 | 423 | -5 | -1.2% | 12,600 |
| 2021/10/14 | 427 | 428 | 425 | 428 | -1 | -0.2% | 2,400 |
| 2021/10/13 | 424 | 429 | 424 | 429 | +4 | +0.9% | 1,500 |
| 2021/10/12 | 424 | 427 | 424 | 425 | -3 | -0.7% | 2,200 |
| 2021/10/11 | 421 | 428 | 420 | 428 | +4 | +0.9% | 7,500 |
901～
950
件表示中 / 3770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 | 46,300円 | +3.3% | -9.5% | 1.08% | 9.20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 |
| 文教堂ＨＤ | 6,500円 | +0.5% | +22.8% | 0.00% | 53.28倍 | -13.66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 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| 魚 喜 | 105,500円 | +0.2% | -42.9% | 0.95% | 66.44倍 | 3.05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 |
| トップカルチャ | 16,100円 | -1.1% | - | 0.00% | - | -2.78倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
市場注目の銘柄
チャート関連のコラム
