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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 495 | 495 | 482 | 488 | -6 | -1.2% | 18,200 |
| 2025/01/10 | 493 | 494 | 491 | 494 | +4 | +0.8% | 9,800 |
| 2025/01/09 | 497 | 497 | 486 | 490 | -4 | -0.8% | 10,900 |
| 2025/01/08 | 499 | 499 | 494 | 494 | -5 | -1% | 15,200 |
| 2025/01/07 | 500 | 501 | 476 | 499 | +5 | +1% | 36,500 |
| 2025/01/06 | 493 | 504 | 474 | 494 | +4 | +0.8% | 50,700 |
| 2024/12/30 | 493 | 497 | 488 | 490 | -1 | -0.2% | 11,600 |
| 2024/12/27 | 479 | 493 | 477 | 491 | +15 | +3.2% | 12,800 |
| 2024/12/26 | 479 | 481 | 475 | 476 | -4 | -0.8% | 11,000 |
| 2024/12/25 | 494 | 494 | 480 | 480 | -12 | -2.4% | 9,100 |
| 2024/12/24 | 495 | 495 | 490 | 492 | -1 | -0.2% | 5,900 |
| 2024/12/23 | 493 | 494 | 492 | 493 | +1 | +0.2% | 3,000 |
| 2024/12/20 | 491 | 494 | 490 | 492 | +2 | +0.4% | 5,200 |
| 2024/12/19 | 496 | 496 | 490 | 490 | -2 | -0.4% | 7,200 |
| 2024/12/18 | 487 | 493 | 487 | 492 | +6 | +1.2% | 6,100 |
| 2024/12/17 | 485 | 488 | 482 | 486 | +2 | +0.4% | 4,300 |
| 2024/12/16 | 480 | 485 | 480 | 484 | +6 | +1.3% | 7,900 |
| 2024/12/13 | 476 | 480 | 475 | 478 | ±0 | ±0% | 4,500 |
| 2024/12/12 | 477 | 478 | 474 | 478 | +1 | +0.2% | 6,000 |
| 2024/12/11 | 475 | 478 | 475 | 477 | +3 | +0.6% | 4,900 |
| 2024/12/10 | 473 | 476 | 473 | 474 | +1 | +0.2% | 9,300 |
| 2024/12/09 | 471 | 473 | 471 | 473 | +4 | +0.9% | 1,800 |
| 2024/12/06 | 472 | 472 | 469 | 469 | -5 | -1.1% | 6,900 |
| 2024/12/05 | 471 | 474 | 468 | 474 | +6 | +1.3% | 11,800 |
| 2024/12/04 | 467 | 469 | 467 | 468 | -1 | -0.2% | 1,500 |
| 2024/12/03 | 465 | 469 | 465 | 469 | +4 | +0.9% | 2,700 |
| 2024/12/02 | 468 | 468 | 465 | 465 | -3 | -0.6% | 1,800 |
| 2024/11/29 | 467 | 468 | 465 | 468 | ±0 | ±0% | 2,400 |
| 2024/11/28 | 468 | 469 | 466 | 468 | ±0 | ±0% | 3,500 |
| 2024/11/27 | 469 | 469 | 467 | 468 | ±0 | ±0% | 2,500 |
| 2024/11/26 | 468 | 468 | 466 | 468 | ±0 | ±0% | 2,800 |
| 2024/11/25 | 467 | 468 | 466 | 468 | +2 | +0.4% | 2,200 |
| 2024/11/22 | 466 | 466 | 466 | 466 | ±0 | ±0% | 2,200 |
| 2024/11/21 | 469 | 469 | 465 | 466 | +1 | +0.2% | 5,500 |
| 2024/11/20 | 467 | 467 | 462 | 465 | -2 | -0.4% | 2,800 |
| 2024/11/19 | 466 | 467 | 465 | 467 | +6 | +1.3% | 1,200 |
| 2024/11/18 | 466 | 468 | 461 | 461 | -5 | -1.1% | 5,100 |
| 2024/11/15 | 470 | 470 | 466 | 466 | -4 | -0.9% | 2,000 |
| 2024/11/14 | 469 | 470 | 468 | 470 | +1 | +0.2% | 2,900 |
| 2024/11/13 | 467 | 470 | 466 | 469 | +4 | +0.9% | 7,400 |
| 2024/11/12 | 467 | 467 | 465 | 465 | -2 | -0.4% | 1,700 |
| 2024/11/11 | 467 | 468 | 466 | 467 | ±0 | ±0% | 2,000 |
| 2024/11/08 | 467 | 468 | 466 | 467 | ±0 | ±0% | 4,100 |
| 2024/11/07 | 466 | 467 | 463 | 467 | +4 | +0.9% | 5,400 |
| 2024/11/06 | 466 | 467 | 458 | 463 | +3 | +0.7% | 2,700 |
| 2024/11/05 | 465 | 465 | 459 | 460 | -1 | -0.2% | 3,700 |
| 2024/11/01 | 462 | 464 | 458 | 461 | -2 | -0.4% | 2,400 |
| 2024/10/31 | 459 | 463 | 457 | 463 | +8 | +1.8% | 7,000 |
| 2024/10/30 | 455 | 458 | 454 | 455 | +4 | +0.9% | 2,700 |
| 2024/10/29 | 452 | 452 | 451 | 451 | +1 | +0.2% | 400 |
151～
200
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
