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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 430 | 432 | 428 | 431 | ±0 | ±0% | 4,200 |
| 2024/08/13 | 433 | 433 | 429 | 431 | -3 | -0.7% | 1,900 |
| 2024/08/09 | 433 | 434 | 429 | 434 | +1 | +0.2% | 5,500 |
| 2024/08/08 | 430 | 433 | 427 | 433 | +7 | +1.6% | 1,000 |
| 2024/08/07 | 408 | 433 | 408 | 426 | +1 | +0.2% | 6,400 |
| 2024/08/06 | 417 | 434 | 417 | 425 | +32 | +8.1% | 12,100 |
| 2024/08/05 | 430 | 441 | 390 | 393 | -55 | -12.3% | 33,300 |
| 2024/08/02 | 452 | 452 | 443 | 448 | -6 | -1.3% | 19,800 |
| 2024/08/01 | 458 | 458 | 453 | 454 | +1 | +0.2% | 4,500 |
| 2024/07/31 | 455 | 456 | 453 | 453 | +1 | +0.2% | 1,600 |
| 2024/07/30 | 451 | 455 | 451 | 452 | +2 | +0.4% | 4,400 |
| 2024/07/29 | 456 | 456 | 450 | 450 | -2 | -0.4% | 6,900 |
| 2024/07/26 | 455 | 455 | 452 | 452 | -3 | -0.7% | 700 |
| 2024/07/25 | 453 | 455 | 452 | 455 | +2 | +0.4% | 2,100 |
| 2024/07/24 | 453 | 457 | 452 | 453 | -1 | -0.2% | 2,400 |
| 2024/07/23 | 456 | 456 | 452 | 454 | +3 | +0.7% | 3,700 |
| 2024/07/22 | 454 | 456 | 450 | 451 | -1 | -0.2% | 3,800 |
| 2024/07/19 | 453 | 455 | 452 | 452 | -1 | -0.2% | 1,900 |
| 2024/07/18 | 454 | 456 | 453 | 453 | -1 | -0.2% | 2,600 |
| 2024/07/17 | 458 | 458 | 454 | 454 | -3 | -0.7% | 2,000 |
| 2024/07/16 | 456 | 457 | 455 | 457 | +1 | +0.2% | 3,500 |
| 2024/07/12 | 457 | 458 | 456 | 456 | -1 | -0.2% | 1,800 |
| 2024/07/11 | 458 | 460 | 457 | 457 | -2 | -0.4% | 3,800 |
| 2024/07/10 | 460 | 462 | 456 | 459 | -2 | -0.4% | 6,900 |
| 2024/07/09 | 465 | 466 | 458 | 461 | -4 | -0.9% | 11,300 |
| 2024/07/08 | 456 | 465 | 455 | 465 | +1 | +0.2% | 23,200 |
| 2024/07/05 | 456 | 464 | 454 | 464 | +9 | +2% | 25,900 |
| 2024/07/04 | 455 | 455 | 452 | 455 | +2 | +0.4% | 5,900 |
| 2024/07/03 | 451 | 454 | 450 | 453 | +2 | +0.4% | 4,300 |
| 2024/07/02 | 450 | 451 | 449 | 451 | ±0 | ±0% | 1,900 |
| 2024/07/01 | 448 | 451 | 448 | 451 | +4 | +0.9% | 3,900 |
| 2024/06/28 | 447 | 449 | 446 | 447 | -1 | -0.2% | 2,800 |
| 2024/06/27 | 446 | 448 | 445 | 448 | +1 | +0.2% | 3,700 |
| 2024/06/26 | 447 | 447 | 446 | 447 | +1 | +0.2% | 600 |
| 2024/06/25 | 444 | 446 | 443 | 446 | +2 | +0.5% | 6,700 |
| 2024/06/24 | 445 | 446 | 443 | 444 | ±0 | ±0% | 3,000 |
| 2024/06/21 | 447 | 447 | 442 | 444 | -1 | -0.2% | 3,800 |
| 2024/06/20 | 445 | 446 | 445 | 445 | ±0 | ±0% | 600 |
| 2024/06/19 | 446 | 446 | 445 | 445 | +1 | +0.2% | 800 |
| 2024/06/18 | 443 | 446 | 443 | 444 | +1 | +0.2% | 2,100 |
| 2024/06/17 | 442 | 444 | 441 | 443 | ±0 | ±0% | 5,300 |
| 2024/06/14 | 445 | 446 | 443 | 443 | -2 | -0.4% | 2,000 |
| 2024/06/13 | 447 | 447 | 445 | 445 | -1 | -0.2% | 200 |
| 2024/06/12 | 445 | 447 | 445 | 446 | -1 | -0.2% | 900 |
| 2024/06/11 | 448 | 449 | 444 | 447 | +1 | +0.2% | 3,400 |
| 2024/06/10 | 450 | 450 | 446 | 446 | -1 | -0.2% | 5,900 |
| 2024/06/07 | 446 | 447 | 444 | 447 | +1 | +0.2% | 2,300 |
| 2024/06/06 | 444 | 446 | 442 | 446 | +4 | +0.9% | 5,300 |
| 2024/06/05 | 447 | 447 | 440 | 442 | -5 | -1.1% | 8,200 |
| 2024/06/04 | 447 | 447 | 445 | 447 | +1 | +0.2% | 1,200 |
251～
300
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
