カッパ・クリエイト（7421）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/03/20

2005/10/24～2006/03/20

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
2006
03/20	1,015	1,025	1,013	1,025	+1.23%	107,300	-	-3.21%	-	-
03/17	1,015	1,015	1,008	1,013	+0.25%	68,900	-	-4.48%	-	-
03/16	1,010	1,015	1,005	1,010	+0.25%	79,500	-	-5.08%	-	-
03/15	1,018	1,020	1,000	1,008	-0.74%	252,200	-	-5.66%	-	-
03/14	1,020	1,020	1,000	1,015	+1.25%	444,500	-	-5.32%	-	-
03/13	1,035	1,040	994	1,003	-2.2%	730,900	-	-6.83%	-	-
03/10	1,045	1,055	1,015	1,025	-1.91%	280,700	-	-5.09%	-	-
03/09	1,063	1,065	1,043	1,045	0%	101,300	-	-3.42%	-	-
03/08	1,058	1,065	1,045	1,045	-1.18%	111,600	-	-3.51%	-	-
03/07	1,070	1,073	1,058	1,058	-1.17%	52,800	-	-2.53%	-	-
03/06	1,073	1,075	1,058	1,070	+0.71%	58,400	-	-1.56%	-	-
03/03	1,060	1,088	1,053	1,063	-0.23%	144,800	-	-2.34%	-	-
03/02	1,090	1,093	1,055	1,065	-2.29%	191,400	-	-2.29%	-	-
03/01	1,098	1,098	1,090	1,090	-0.68%	53,400	-	-0.18%	-	-
02/28	1,103	1,105	1,095	1,098	-0.68%	40,200	-	+0.5%	-	-
02/27	1,100	1,118	1,098	1,105	+0.68%	80,300	-	+1.38%	-	-
02/24	1,105	1,105	1,095	1,098	-1.35%	57,900	-	+0.97%	-	-
02/23	1,095	1,118	1,085	1,113	+2.3%	104,400	-	+2.53%	-	-
02/22	1,060	1,093	1,055	1,088	+2.84%	79,100	-	+0.6%	-	-
02/21	1,038	1,065	1,028	1,058	+1.44%	82,300	-	-1.9%	-	-
02/20	1,053	1,060	1,040	1,043	-1.65%	125,800	-	-3.2%	-	-
02/17	1,093	1,093	1,050	1,060	-1.62%	69,500	-	-1.58%	-	-
02/16	1,070	1,090	1,055	1,078	-0.23%	74,900	-	+0.14%	-	-
02/15	1,120	1,120	1,078	1,080	-3.57%	76,400	-	+0.47%	-	-
02/14	1,065	1,125	1,055	1,120	+5.16%	151,400	-	+4.28%	-	-
02/13	1,110	1,110	1,050	1,065	-2.96%	93,900	-	-0.56%	-	-
02/10	1,125	1,128	1,098	1,098	-2.01%	185,800	-	+2.47%	-	-
02/09	1,105	1,123	1,103	1,120	+1.59%	135,600	-	+4.58%	-	-
02/08	1,108	1,110	1,100	1,103	-0.45%	109,400	-	+3.23%	-	-
02/07	1,100	1,110	1,100	1,108	+0.91%	132,000	-	+3.99%	-	-
02/06	1,100	1,100	1,090	1,098	+1.39%	90,000	-	+3.44%	-	-
02/03	1,078	1,083	1,070	1,083	-0.23%	84,200	-	+2.32%	-	-
02/02	1,085	1,095	1,075	1,085	-0.23%	141,100	-	+2.75%	-	-
02/01	1,095	1,105	1,085	1,088	-1.14%	167,800	-	+3.28%	-	-
01/31	1,100	1,103	1,098	1,100	0%	122,000	-	+4.76%	-	-
01/30	1,108	1,108	1,098	1,100	-0.68%	159,300	-	+4.96%	-	-
01/27	1,108	1,110	1,078	1,108	0%	306,500	-	+6.08%	-	-
01/26	1,095	1,110	1,090	1,108	+1.61%	252,400	-	+6.49%	-	-
01/25	1,075	1,098	1,063	1,090	+3.81%	359,000	-	+5.21%	-	-
01/24	1,033	1,060	1,028	1,050	+1.69%	241,000	-	+1.65%	-	-
01/23	1,040	1,048	1,030	1,033	-2.59%	122,600	-	+0.05%	-	-
01/20	1,025	1,078	1,005	1,060	+4.43%	771,200	-	+2.81%	-	-
01/19	985	1,015	985	1,015	+1.25%	202,300	-	-1.36%	-	-
01/18	1,025	1,025	988	1,003	-2.2%	334,500	-	-2.58%	-	-
01/17	1,035	1,043	1,025	1,025	-1.44%	158,600	-	-0.39%	-	-
01/16	1,043	1,045	1,033	1,040	-0.72%	236,200	-	+1.07%	-	-
01/13	1,045	1,055	1,043	1,048	0%	246,400	-	+1.9%	-	-
01/12	1,050	1,050	1,043	1,048	-0.24%	172,700	-	+1.9%	-	-
01/11	1,035	1,058	1,030	1,050	0%	196,400	-	+2.14%	-	-
01/10	1,025	1,050	1,020	1,050	-1.87%	376,200	-	+2.04%	-	-
01/06	1,078	1,085	1,063	1,070	-1.83%	252,100	-	+3.98%	-	-
01/05	1,065	1,090	1,058	1,090	+4.31%	464,300	-	+5.83%	-	-
01/04	1,030	1,050	1,028	1,045	+2.2%	125,400	-	+1.36%	-	-
2005
12/30	1,030	1,035	1,018	1,023	-0.73%	161,900	-	-1.02%	-	-
12/29	1,023	1,035	1,018	1,030	+0.98%	282,600	-	-0.68%	-	-
12/28	1,015	1,025	1,015	1,020	+0.74%	85,000	-	-1.92%	-	-
12/27	1,015	1,018	1,013	1,013	0%	98,600	-	-2.92%	-	-
12/26	1,023	1,028	1,013	1,013	-0.74%	205,300	-	-3.2%	-	-
12/22	1,040	1,043	1,015	1,020	-1.92%	187,100	-	-2.86%	-	-
12/21	1,025	1,040	1,025	1,040	+2.46%	258,300	-	-1.23%	-	-
12/20	1,010	1,023	1,010	1,015	+0.5%	139,200	-	-3.88%	-	-
12/19	1,010	1,013	1,005	1,010	+0.25%	125,400	-	-4.72%	-	-
12/16	1,010	1,013	1,003	1,008	-0.49%	171,300	-	-5.49%	-	-
12/15	1,013	1,013	1,005	1,013	+0.25%	94,300	-	-5.64%	-	-
12/14	1,020	1,020	1,010	1,010	-0.49%	91,200	-	-6.39%	-	-
12/13	1,028	1,030	1,013	1,015	-0.49%	191,300	-	-6.45%	-	-
12/12	1,003	1,038	1,000	1,020	+2%	327,300	-	-6.59%	-	-
12/09	1,010	1,010	988	1,000	-1.23%	357,800	-	-8.76%	-	-
12/08	1,015	1,018	1,005	1,013	-0.74%	170,400	-	-7.87%	-	-
12/07	1,030	1,030	1,018	1,020	-0.97%	196,400	-	-7.36%	-	-
12/06	1,035	1,038	1,030	1,030	-0.96%	159,300	-	-6.62%	-	-
12/05	1,045	1,050	1,035	1,040	-1.19%	267,200	-	-5.8%	-	-
12/02	1,050	1,065	1,045	1,053	-0.24%	192,300	-	-4.58%	-	-
12/01	1,060	1,065	1,050	1,055	-1.4%	117,000	-	-4.26%	-	-
11/30	1,088	1,090	1,060	1,070	-2.06%	334,500	-	-2.73%	-	-
11/29	1,098	1,103	1,090	1,093	-0.46%	104,100	-	-0.41%	-	-
11/28	1,103	1,113	1,095	1,098	-0.45%	62,800	-	+0.32%	-	-
11/25	1,108	1,110	1,088	1,103	-1.56%	97,600	-	+1.15%	-	-
11/24	1,140	1,145	1,120	1,120	0%	167,100	-	+3.04%	-	-
11/22	1,090	1,120	1,090	1,120	+2.75%	144,600	-	+3.51%	-	-
11/21	1,100	1,100	1,085	1,090	-0.46%	112,400	-	+1.21%	-	-
11/18	1,083	1,100	1,075	1,095	+0.46%	164,400	-	+2.05%	-	-
11/17	1,100	1,100	1,083	1,090	-1.36%	98,000	-	+1.96%	-	-
11/16	1,100	1,110	1,100	1,105	-0.67%	101,100	-	+3.76%	-	-
11/15	1,108	1,123	1,105	1,113	0%	148,300	-	+5.05%	-	-
11/14	1,160	1,165	1,113	1,113	-4.3%	211,200	-	+5.65%	-	-
11/11	1,175	1,175	1,153	1,163	-1.06%	82,700	-	+10.93%	-	-
11/10	1,190	1,190	1,165	1,175	-0.84%	93,000	-	+12.98%	-	-
11/09	1,140	1,195	1,125	1,185	+2.82%	236,500	-	+14.83%	-	-
11/08	1,200	1,200	1,150	1,153	-2.54%	349,300	-	+12.55%	-	-
11/07	1,148	1,200	1,140	1,183	+4.88%	684,800	-	+16.27%	-	-
11/04	1,078	1,135	1,073	1,128	+6.12%	940,900	-	+11.74%	-	-
11/02	1,073	1,078	1,058	1,063	-0.93%	118,300	-	+6.04%	-	-
11/01	1,080	1,080	1,068	1,073	-0.23%	152,500	-	+7.36%	-	-
10/31	1,058	1,088	1,053	1,075	+3.12%	343,500	-	+7.93%	-	-
10/28	1,040	1,048	1,030	1,043	+1.46%	126,400	-	+5.2%	-	-
10/27	1,020	1,033	1,020	1,028	+1.23%	112,300	-	+4%	-	-
10/26	1,010	1,020	1,010	1,015	+0.5%	98,700	-	+3.05%	-	-
10/25	1,010	1,018	1,008	1,010	+0.25%	63,000	-	+2.64%	-	-
10/24	1,015	1,015	1,005	1,008	-0.25%	64,100	-	+2.49%	-	-

カッパ・クリエイト（7421）の株価チャート

2005/10/24～2006/03/20

株価推移

開示資料

決算

株式

チャート