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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 445 | 446 | 444 | 446 | +1 | +0.2% | 2,600 |
| 2024/05/31 | 445 | 445 | 444 | 445 | ±0 | ±0% | 1,300 |
| 2024/05/30 | 445 | 445 | 443 | 445 | ±0 | ±0% | 900 |
| 2024/05/29 | 444 | 445 | 443 | 445 | +1 | +0.2% | 800 |
| 2024/05/28 | 445 | 445 | 443 | 444 | -1 | -0.2% | 8,000 |
| 2024/05/27 | 444 | 445 | 443 | 445 | +1 | +0.2% | 4,000 |
| 2024/05/24 | 444 | 446 | 444 | 444 | ±0 | ±0% | 2,300 |
| 2024/05/23 | 445 | 445 | 443 | 444 | ±0 | ±0% | 2,600 |
| 2024/05/22 | 447 | 447 | 444 | 444 | ±0 | ±0% | 1,500 |
| 2024/05/21 | 444 | 446 | 443 | 444 | +2 | +0.5% | 1,200 |
| 2024/05/20 | 446 | 446 | 442 | 442 | -1 | -0.2% | 1,000 |
| 2024/05/17 | 447 | 447 | 443 | 443 | -4 | -0.9% | 6,100 |
| 2024/05/16 | 449 | 449 | 447 | 447 | ±0 | ±0% | 1,800 |
| 2024/05/15 | 448 | 449 | 447 | 447 | -1 | -0.2% | 1,500 |
| 2024/05/14 | 447 | 448 | 446 | 448 | +1 | +0.2% | 2,300 |
| 2024/05/13 | 447 | 449 | 446 | 447 | +3 | +0.7% | 5,100 |
| 2024/05/10 | 447 | 447 | 444 | 444 | -3 | -0.7% | 3,600 |
| 2024/05/09 | 447 | 447 | 445 | 447 | +1 | +0.2% | 900 |
| 2024/05/08 | 445 | 447 | 444 | 446 | -3 | -0.7% | 3,300 |
| 2024/05/07 | 442 | 453 | 442 | 449 | +10 | +2.3% | 10,600 |
| 2024/05/02 | 439 | 440 | 438 | 439 | ±0 | ±0% | 1,700 |
| 2024/05/01 | 441 | 441 | 439 | 439 | -3 | -0.7% | 6,900 |
| 2024/04/30 | 441 | 444 | 441 | 442 | +2 | +0.5% | 3,400 |
| 2024/04/26 | 437 | 441 | 436 | 440 | +3 | +0.7% | 2,700 |
| 2024/04/25 | 440 | 440 | 437 | 437 | -2 | -0.5% | 1,900 |
| 2024/04/24 | 441 | 442 | 437 | 439 | -2 | -0.5% | 4,900 |
| 2024/04/23 | 441 | 444 | 441 | 441 | +2 | +0.5% | 1,800 |
| 2024/04/22 | 437 | 442 | 436 | 439 | -2 | -0.5% | 4,600 |
| 2024/04/19 | 443 | 443 | 437 | 441 | -2 | -0.5% | 3,700 |
| 2024/04/18 | 441 | 444 | 441 | 443 | ±0 | ±0% | 1,600 |
| 2024/04/17 | 441 | 443 | 440 | 443 | ±0 | ±0% | 7,800 |
| 2024/04/16 | 446 | 446 | 443 | 443 | ±0 | ±0% | 1,400 |
| 2024/04/15 | 448 | 448 | 442 | 443 | -5 | -1.1% | 5,200 |
| 2024/04/12 | 446 | 448 | 445 | 448 | +5 | +1.1% | 3,100 |
| 2024/04/11 | 444 | 445 | 443 | 443 | -1 | -0.2% | 3,300 |
| 2024/04/10 | 440 | 448 | 440 | 444 | +3 | +0.7% | 9,500 |
| 2024/04/09 | 451 | 451 | 435 | 441 | -8 | -1.8% | 31,400 |
| 2024/04/08 | 460 | 460 | 446 | 449 | -33 | -6.8% | 61,500 |
| 2024/04/05 | 471 | 493 | 471 | 482 | +7 | +1.5% | 52,500 |
| 2024/04/04 | 480 | 482 | 473 | 475 | -4 | -0.8% | 14,500 |
| 2024/04/03 | 480 | 480 | 474 | 479 | +5 | +1.1% | 9,100 |
| 2024/04/02 | 474 | 480 | 474 | 474 | ±0 | ±0% | 16,000 |
| 2024/04/01 | 469 | 474 | 469 | 474 | +4 | +0.9% | 7,300 |
| 2024/03/29 | 474 | 474 | 467 | 470 | -4 | -0.8% | 5,700 |
| 2024/03/28 | 453 | 475 | 453 | 474 | +20 | +4.4% | 25,700 |
| 2024/03/27 | 454 | 455 | 452 | 454 | -1 | -0.2% | 5,600 |
| 2024/03/26 | 447 | 455 | 447 | 455 | +9 | +2% | 10,400 |
| 2024/03/25 | 454 | 456 | 446 | 446 | -10 | -2.2% | 15,900 |
| 2024/03/22 | 460 | 460 | 453 | 456 | -2 | -0.4% | 8,600 |
| 2024/03/21 | 460 | 460 | 455 | 458 | -2 | -0.4% | 6,900 |
301～
350
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 | 46,600円 | +3.3% | -9.5% | 1.07% | 9.26倍 | 1.36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 | 6,100円 | +0.5% | +22.8% | 0.00% | 50.00倍 | -12.82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 | 105,700円 | +0.2% | -42.9% | 0.95% | 66.56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
