カッパ・クリエイト（7421）の株価チャート
2005/01/04～2005/08/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | 3/1, 株式分割 1→2 | |||||||||
| 2005 | ||||||||||
| 08/30 | 1,020 | 1,020 | 1,003 | 1,005 | -1.47% | 183,000 | - | -4.47% | - | - |
| 08/29 | 1,028 | 1,030 | 1,018 | 1,020 | -1.21% | 128,100 | - | -3.13% | - | - |
| 08/26 | 1,035 | 1,038 | 1,028 | 1,033 | -0.24% | 74,000 | - | -2.04% | - | - |
| 08/25 | 1,040 | 1,040 | 1,030 | 1,035 | -0.48% | 61,000 | - | -2.08% | - | - |
| 08/24 | 1,043 | 1,045 | 1,035 | 1,040 | 0% | 77,700 | - | -1.89% | - | - |
| 08/23 | 1,043 | 1,050 | 1,040 | 1,040 | 0% | 73,900 | - | -2.07% | - | - |
| 08/22 | 1,040 | 1,045 | 1,030 | 1,040 | +0.48% | 66,500 | - | -2.35% | - | - |
| 08/19 | 1,053 | 1,058 | 1,033 | 1,035 | -1.43% | 157,900 | - | -3% | - | - |
| 08/18 | 1,075 | 1,075 | 1,050 | 1,050 | -1.41% | 80,300 | - | -1.87% | - | - |
| 08/17 | 1,068 | 1,075 | 1,065 | 1,065 | -0.23% | 80,700 | - | -0.75% | - | - |
| 08/16 | 1,070 | 1,078 | 1,068 | 1,068 | +0.23% | 47,300 | - | -0.88% | - | - |
| 08/15 | 1,080 | 1,080 | 1,065 | 1,065 | -0.93% | 64,800 | - | -1.48% | - | - |
| 08/12 | 1,080 | 1,083 | 1,073 | 1,075 | -0.46% | 96,900 | - | -0.92% | - | - |
| 08/11 | 1,075 | 1,080 | 1,075 | 1,080 | +0.7% | 71,200 | - | -0.64% | - | - |
| 08/10 | 1,055 | 1,073 | 1,055 | 1,073 | +0.94% | 58,100 | - | -1.61% | - | - |
| 08/09 | 1,045 | 1,068 | 1,045 | 1,063 | +1.92% | 43,200 | - | -2.88% | - | - |
| 08/08 | 1,040 | 1,045 | 1,028 | 1,043 | -0.48% | 70,600 | - | -4.97% | - | - |
| 08/05 | 1,065 | 1,068 | 1,045 | 1,048 | -1.87% | 78,700 | - | -4.95% | - | - |
| 08/04 | 1,075 | 1,080 | 1,065 | 1,068 | -0.47% | 103,100 | - | -3.48% | - | - |
| 08/03 | 1,075 | 1,080 | 1,068 | 1,073 | +0.94% | 121,400 | - | -3.38% | - | - |
| 08/02 | 1,070 | 1,070 | 1,060 | 1,063 | +0.47% | 82,300 | - | -4.54% | - | - |
| 08/01 | 1,058 | 1,070 | 1,055 | 1,058 | +0.71% | 87,700 | - | -5.33% | - | - |
| 07/29 | 1,048 | 1,060 | 1,045 | 1,050 | +0.24% | 100,200 | - | -6.42% | - | - |
| 07/28 | 1,050 | 1,058 | 1,040 | 1,048 | -0.95% | 131,300 | - | -6.97% | - | - |
| 07/27 | 1,030 | 1,063 | 1,030 | 1,058 | +2.92% | 174,800 | - | -6.58% | - | - |
| 07/26 | 1,063 | 1,063 | 1,025 | 1,028 | -3.52% | 284,900 | - | -9.63% | - | - |
| 07/25 | 1,098 | 1,098 | 1,065 | 1,065 | -2.96% | 203,500 | - | -6.91% | - | - |
| 07/22 | 1,103 | 1,103 | 1,098 | 1,098 | -0.23% | 89,900 | - | -4.48% | - | - |
| 07/21 | 1,103 | 1,105 | 1,100 | 1,100 | 0% | 96,800 | - | -4.6% | - | - |
| 07/20 | 1,105 | 1,108 | 1,100 | 1,100 | -0.45% | 95,900 | - | -5.01% | - | - |
| 07/19 | 1,110 | 1,113 | 1,105 | 1,105 | 0% | 187,400 | - | -4.82% | - | - |
| 07/15 | 1,110 | 1,110 | 1,105 | 1,105 | -0.23% | 177,100 | - | -5.39% | - | - |
| 07/14 | 1,130 | 1,130 | 1,105 | 1,108 | -2.21% | 264,600 | - | -5.66% | - | - |
| 07/13 | 1,155 | 1,155 | 1,120 | 1,133 | -1.52% | 232,400 | - | -3.94% | - | - |
| 07/12 | 1,175 | 1,178 | 1,150 | 1,150 | -2.13% | 213,400 | - | -2.87% | - | - |
| 07/11 | 1,185 | 1,188 | 1,170 | 1,175 | +0.43% | 211,300 | - | -1.18% | - | - |
| 07/08 | 1,145 | 1,175 | 1,143 | 1,170 | +3.77% | 845,900 | - | -1.85% | - | - |
| 07/07 | 1,163 | 1,163 | 1,110 | 1,128 | -2.59% | 311,500 | - | -5.81% | - | - |
| 07/06 | 1,158 | 1,165 | 1,158 | 1,158 | +0.22% | 127,800 | - | -3.86% | - | - |
| 07/05 | 1,155 | 1,158 | 1,155 | 1,155 | 0% | 58,200 | - | -4.55% | - | - |
| 07/04 | 1,158 | 1,160 | 1,150 | 1,155 | 0% | 145,900 | - | -5.02% | - | - |
| 07/01 | 1,160 | 1,165 | 1,155 | 1,155 | -0.22% | 78,500 | - | -5.48% | - | - |
| 06/30 | 1,158 | 1,163 | 1,155 | 1,158 | 0% | 60,100 | - | -5.74% | - | - |
| 06/29 | 1,160 | 1,163 | 1,155 | 1,158 | -0.22% | 57,900 | - | -6.28% | - | - |
| 06/28 | 1,150 | 1,163 | 1,150 | 1,160 | +0.43% | 61,900 | - | -6.68% | - | - |
| 06/27 | 1,168 | 1,170 | 1,155 | 1,155 | -1.7% | 84,800 | - | -7.75% | - | - |
| 06/24 | 1,155 | 1,175 | 1,150 | 1,175 | +1.08% | 101,900 | - | -6.89% | - | - |
| 06/23 | 1,170 | 1,175 | 1,160 | 1,163 | -1.27% | 104,800 | - | -8.46% | - | - |
| 06/22 | 1,185 | 1,188 | 1,170 | 1,178 | -0.84% | 205,700 | - | -7.86% | - | - |
| 06/21 | 1,195 | 1,195 | 1,188 | 1,188 | -0.84% | 78,700 | - | -7.59% | - | - |
| 06/20 | 1,203 | 1,205 | 1,195 | 1,198 | -0.21% | 57,700 | - | -7.31% | - | - |
| 06/17 | 1,208 | 1,213 | 1,200 | 1,200 | -0.62% | 97,000 | - | -7.69% | - | - |
| 06/16 | 1,205 | 1,215 | 1,205 | 1,208 | +0.21% | 68,300 | - | -7.75% | - | - |
| 06/15 | 1,193 | 1,210 | 1,193 | 1,205 | +0.63% | 101,300 | - | -8.57% | - | - |
| 06/14 | 1,248 | 1,248 | 1,188 | 1,198 | -5.15% | 344,100 | - | -9.83% | - | - |
| 06/13 | 1,253 | 1,268 | 1,253 | 1,263 | +0.8% | 69,200 | - | -5.64% | - | - |
| 06/10 | 1,250 | 1,255 | 1,250 | 1,253 | 0% | 86,500 | - | -6.81% | - | - |
| 06/09 | 1,255 | 1,258 | 1,253 | 1,253 | -0.2% | 39,100 | - | -7.29% | - | - |
| 06/08 | 1,253 | 1,255 | 1,250 | 1,255 | 0% | 62,100 | - | -7.52% | - | - |
| 06/07 | 1,263 | 1,263 | 1,250 | 1,255 | -0.79% | 90,800 | - | -7.92% | - | - |
| 06/06 | 1,283 | 1,283 | 1,265 | 1,265 | -1.75% | 100,800 | - | -7.66% | - | - |
| 06/03 | 1,290 | 1,295 | 1,285 | 1,288 | -0.58% | 73,500 | - | -6.5% | - | - |
| 06/02 | 1,300 | 1,305 | 1,293 | 1,295 | -0.96% | 62,900 | - | -6.3% | - | - |
| 06/01 | 1,305 | 1,308 | 1,300 | 1,308 | -0.19% | 77,300 | - | -5.66% | - | - |
| 05/31 | 1,310 | 1,315 | 1,308 | 1,310 | 0% | 84,400 | - | -5.76% | - | - |
| 05/30 | 1,310 | 1,325 | 1,305 | 1,310 | -0.38% | 54,800 | - | -6.03% | - | - |
| 05/27 | 1,310 | 1,320 | 1,305 | 1,315 | -0.38% | 76,700 | - | -5.87% | - | - |
| 05/26 | 1,300 | 1,325 | 1,298 | 1,320 | -2.76% | 163,100 | - | -5.65% | - | - |
| 05/25 | 1,385 | 1,385 | 1,358 | 1,358 | -2.34% | 209,400 | - | -3.1% | - | - |
| 05/24 | 1,400 | 1,400 | 1,380 | 1,390 | -0.36% | 143,700 | - | -0.93% | - | - |
| 05/23 | 1,390 | 1,395 | 1,388 | 1,395 | +0.54% | 94,500 | - | -0.57% | - | - |
| 05/20 | 1,368 | 1,388 | 1,365 | 1,388 | +1.83% | 167,000 | - | -1.18% | - | - |
| 05/19 | 1,360 | 1,370 | 1,358 | 1,363 | +0.37% | 112,400 | - | -3.02% | - | - |
| 05/18 | 1,363 | 1,368 | 1,355 | 1,358 | +0.18% | 119,700 | - | -3.52% | - | - |
| 05/17 | 1,395 | 1,395 | 1,350 | 1,355 | -2.52% | 190,200 | - | -3.9% | - | - |
| 05/16 | 1,425 | 1,425 | 1,380 | 1,390 | -2.63% | 148,700 | - | -1.63% | - | - |
| 05/13 | 1,435 | 1,435 | 1,428 | 1,428 | -0.52% | 62,400 | - | +0.95% | - | - |
| 05/12 | 1,448 | 1,448 | 1,435 | 1,435 | -0.69% | 98,000 | - | +1.34% | - | - |
| 05/11 | 1,448 | 1,448 | 1,438 | 1,445 | -0.17% | 125,600 | - | +2.05% | - | - |
| 05/10 | 1,443 | 1,455 | 1,440 | 1,448 | +0.87% | 271,700 | - | +2.3% | - | - |
| 05/09 | 1,425 | 1,435 | 1,420 | 1,435 | +1.59% | 120,300 | - | +1.49% | - | - |
| 05/06 | 1,410 | 1,415 | 1,405 | 1,413 | +0.36% | 95,900 | - | +0.04% | - | - |
| 05/02 | 1,403 | 1,410 | 1,400 | 1,408 | -0.18% | 49,700 | - | -0.32% | - | - |
| 04/28 | 1,415 | 1,415 | 1,408 | 1,410 | -0.7% | 47,000 | - | -0.07% | - | - |
| 04/27 | 1,438 | 1,438 | 1,405 | 1,420 | -1.05% | 148,100 | - | +0.71% | - | - |
| 04/26 | 1,428 | 1,440 | 1,425 | 1,435 | +0.88% | 108,800 | - | +1.85% | - | - |
| 04/25 | 1,405 | 1,423 | 1,405 | 1,423 | +1.25% | 96,300 | - | +1.1% | - | - |
| 04/22 | 1,415 | 1,418 | 1,400 | 1,405 | +0.9% | 130,900 | - | 0% | - | - |
| 04/21 | 1,400 | 1,400 | 1,375 | 1,393 | -1.59% | 94,600 | - | -0.82% | - | - |
| 04/20 | 1,415 | 1,420 | 1,405 | 1,415 | +2.72% | 82,000 | - | +0.86% | - | - |
| 04/19 | 1,368 | 1,390 | 1,365 | 1,378 | +1.29% | 108,400 | - | -1.68% | - | - |
| 04/18 | 1,390 | 1,393 | 1,360 | 1,360 | -2.16% | 136,600 | - | -2.93% | - | - |
| 04/15 | 1,395 | 1,395 | 1,385 | 1,390 | 0% | 162,300 | - | -0.86% | - | - |
| 04/14 | 1,403 | 1,408 | 1,383 | 1,390 | -1.07% | 121,900 | - | -0.86% | - | - |
| 04/13 | 1,405 | 1,410 | 1,403 | 1,405 | +0.18% | 66,500 | - | +0.21% | - | - |
| 04/12 | 1,415 | 1,415 | 1,403 | 1,403 | -0.88% | 70,200 | - | +0.18% | - | - |
| 04/11 | 1,420 | 1,420 | 1,410 | 1,415 | -0.18% | 69,600 | - | +1.07% | - | - |
| 04/08 | 1,435 | 1,435 | 1,408 | 1,418 | -1.05% | 199,400 | - | +1.47% | - | - |
| 04/07 | 1,438 | 1,443 | 1,430 | 1,433 | -0.17% | 91,200 | - | +2.76% | - | - |
| 04/06 | 1,423 | 1,438 | 1,418 | 1,435 | +0.88% | 151,800 | - | +3.09% | - | - |
| 04/05 | 1,450 | 1,450 | 1,415 | 1,423 | -3.07% | 376,800 | - | +2.41% | - | - |
| 04/04 | 1,440 | 1,478 | 1,430 | 1,468 | +2.62% | 355,000 | - | +5.73% | - | - |
| 04/01 | 1,420 | 1,430 | 1,420 | 1,430 | +0.88% | 169,700 | - | +3.55% | - | - |
| 03/31 | 1,420 | 1,420 | 1,413 | 1,418 | -0.18% | 107,400 | - | +3.09% | - | - |
| 03/30 | 1,415 | 1,420 | 1,405 | 1,420 | +1.07% | 168,700 | - | +3.65% | - | - |
| 03/29 | 1,400 | 1,413 | 1,398 | 1,405 | +0.72% | 171,100 | - | +3.01% | - | - |
| 03/28 | 1,393 | 1,398 | 1,393 | 1,395 | +0.54% | 60,500 | - | +2.65% | - | - |
| 03/25 | 1,398 | 1,398 | 1,385 | 1,388 | +0.18% | 46,700 | - | +2.4% | - | - |
| 03/24 | 1,400 | 1,403 | 1,385 | 1,385 | -0.72% | 91,700 | - | +2.52% | - | - |
| 03/23 | 1,385 | 1,400 | 1,378 | 1,395 | +0.72% | 130,600 | - | +3.56% | - | - |
| 03/22 | 1,385 | 1,388 | 1,378 | 1,385 | +0.18% | 71,100 | - | +3.13% | - | - |
| 03/18 | 1,370 | 1,385 | 1,370 | 1,383 | +0.91% | 56,900 | - | +3.25% | - | - |
| 03/17 | 1,370 | 1,375 | 1,365 | 1,370 | -0.18% | 78,300 | - | +2.62% | - | - |
| 03/16 | 1,370 | 1,378 | 1,370 | 1,373 | -0.18% | 87,200 | - | +2.96% | - | - |
| 03/15 | 1,380 | 1,383 | 1,373 | 1,375 | 0% | 71,800 | - | +3.46% | - | - |
| 03/14 | 1,380 | 1,385 | 1,375 | 1,375 | -0.18% | 98,000 | - | +3.7% | - | - |
| 03/11 | 1,385 | 1,385 | 1,378 | 1,378 | -0.36% | 127,100 | - | +4.2% | - | - |
| 03/10 | 1,385 | 1,390 | 1,383 | 1,383 | -0.18% | 59,600 | - | +4.73% | - | - |
| 03/09 | 1,380 | 1,395 | 1,378 | 1,385 | +0.54% | 132,800 | - | +5.08% | - | - |
| 03/08 | 1,393 | 1,395 | 1,375 | 1,378 | -0.9% | 92,400 | - | +4.67% | - | - |
| 03/07 | 1,368 | 1,398 | 1,363 | 1,390 | +3.15% | 236,800 | - | +5.7% | - | - |
| 03/04 | 1,353 | 1,355 | 1,345 | 1,348 | 0% | 97,100 | - | +2.63% | - | - |
| 03/03 | 1,360 | 1,363 | 1,345 | 1,348 | -0.92% | 113,300 | - | +2.63% | - | - |
| 03/02 | 1,380 | 1,393 | 1,360 | 1,360 | -1.45% | 175,800 | - | +3.58% | - | - |
| 03/01 | 1,413 | 1,420 | 1,375 | 1,380 | -0.9% | 297,500 | - | +5.1% | - | - |
| 02/28 | 1,300 | 1,435 | 1,295 | 1,393 | +8.37% | 777,100 | - | +6.05% | - | - |
| 02/25 | 1,290 | 1,298 | 1,285 | 1,285 | 0% | 164,700 | - | -2.06% | - | - |
| 02/24 | 1,285 | 1,290 | 1,283 | 1,285 | 0% | 126,000 | - | -2.21% | - | - |
| 02/23 | 1,283 | 1,290 | 1,280 | 1,285 | +0.19% | 85,600 | - | -2.43% | - | - |
| 02/22 | 1,288 | 1,290 | 1,283 | 1,283 | -0.19% | 63,700 | - | -2.91% | - | - |
| 02/21 | 1,293 | 1,293 | 1,280 | 1,285 | +0.39% | 78,600 | - | -3.09% | - | - |
| 02/18 | 1,295 | 1,295 | 1,280 | 1,280 | -0.58% | 79,400 | - | -3.83% | - | - |
| 02/17 | 1,295 | 1,295 | 1,288 | 1,288 | -0.19% | 46,800 | - | -3.56% | - | - |
| 02/16 | 1,298 | 1,298 | 1,288 | 1,290 | -0.19% | 86,200 | - | -3.66% | - | - |
| 02/15 | 1,288 | 1,295 | 1,285 | 1,293 | +0.58% | 92,300 | - | -3.62% | - | - |
| 02/14 | 1,298 | 1,308 | 1,285 | 1,285 | -0.58% | 119,300 | - | -4.74% | - | - |
| 02/10 | 1,313 | 1,313 | 1,293 | 1,293 | -0.58% | 112,000 | - | -4.75% | - | - |
| 02/09 | 1,300 | 1,313 | 1,295 | 1,300 | +0.39% | 137,500 | - | -4.9% | - | - |
| 02/08 | 1,275 | 1,300 | 1,275 | 1,295 | +1.37% | 126,900 | - | -5.95% | - | - |
| 02/07 | 1,293 | 1,295 | 1,275 | 1,278 | -1.16% | 186,500 | - | - | - | - |
| 02/04 | 1,318 | 1,318 | 1,290 | 1,293 | -2.08% | 297,100 | - | - | - | - |
| 02/03 | 1,348 | 1,348 | 1,318 | 1,320 | -1.68% | 305,000 | - | - | - | - |
| 02/02 | 1,343 | 1,343 | 1,335 | 1,343 | +0.37% | 103,100 | - | - | - | - |
| 02/01 | 1,338 | 1,345 | 1,333 | 1,338 | +0.38% | 111,200 | - | - | - | - |
| 01/31 | 1,353 | 1,358 | 1,328 | 1,333 | -1.3% | 286,000 | - | - | - | - |
| 01/28 | 1,353 | 1,360 | 1,350 | 1,350 | 0% | 100,500 | - | - | - | - |
| 01/27 | 1,358 | 1,360 | 1,350 | 1,350 | -0.37% | 94,300 | - | - | - | - |
| 01/26 | 1,360 | 1,363 | 1,353 | 1,355 | -0.18% | 88,300 | - | - | - | - |
| 01/25 | 1,370 | 1,370 | 1,355 | 1,358 | -0.73% | 130,400 | - | - | - | - |
| 01/24 | 1,363 | 1,370 | 1,360 | 1,368 | +0.55% | 112,200 | - | - | - | - |
| 01/21 | 1,353 | 1,365 | 1,353 | 1,360 | +0.37% | 85,900 | - | - | - | - |
| 01/20 | 1,363 | 1,365 | 1,350 | 1,355 | -0.55% | 173,700 | - | - | - | - |
| 01/19 | 1,385 | 1,388 | 1,355 | 1,363 | -1.45% | 273,300 | - | - | - | - |
| 01/18 | 1,410 | 1,410 | 1,383 | 1,383 | -1.25% | 142,100 | - | - | - | - |
| 01/17 | 1,415 | 1,418 | 1,400 | 1,400 | -0.36% | 167,700 | - | - | - | - |
| 01/14 | 1,415 | 1,415 | 1,403 | 1,405 | +0.72% | 217,300 | - | - | - | - |
| 01/13 | 1,380 | 1,400 | 1,375 | 1,395 | +2.2% | 320,900 | - | - | - | - |
| 01/12 | 1,358 | 1,383 | 1,353 | 1,365 | +1.49% | 791,700 | - | - | - | - |
| 01/11 | 1,335 | 1,398 | 1,325 | 1,345 | -10.03% | 1,818,100 | - | - | - | - |
| 01/07 | 1,500 | 1,505 | 1,493 | 1,495 | -0.17% | 116,600 | - | - | - | - |
| 01/06 | 1,535 | 1,535 | 1,490 | 1,498 | -2.76% | 328,200 | - | - | - | - |
| 01/05 | 1,560 | 1,570 | 1,540 | 1,540 | -0.65% | 179,600 | - | - | - | - |
| 01/04 | 1,545 | 1,560 | 1,545 | 1,550 | 0% | 102,600 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
