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

2006/06/07

2006/01/13～2006/06/07

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
06/07	865	879	861	861	-1.37%	54,600	-	-14.67%	-	-
06/06	880	881	863	873	-0.91%	59,200	-	-14.16%	-	-
06/05	888	896	855	881	-0.45%	94,600	-	-13.96%	-	-
06/02	875	903	843	885	-0.11%	227,000	-	-14.16%	-	-
06/01	931	934	876	886	-4.78%	316,200	-	-14.56%	-	-
05/31	950	955	926	931	-3.02%	161,700	-	-10.87%	-	-
05/30	985	985	957	960	-2.64%	150,000	-	-8.53%	-	-
05/29	1,000	1,005	981	986	-2.18%	203,600	-	-6.32%	-	-
05/26	995	1,015	995	1,008	-6.5%	441,500	-	-4.5%	-	-
05/25	1,070	1,083	1,065	1,078	+0.94%	306,900	-	+1.94%	-	-
05/24	1,073	1,073	1,068	1,068	-0.47%	187,500	-	+1.09%	-	-
05/23	1,065	1,075	1,058	1,073	+0.7%	256,000	-	+1.66%	-	-
05/22	1,053	1,073	1,050	1,065	+1.43%	290,100	-	+0.95%	-	-
05/19	1,050	1,050	1,045	1,050	0%	78,000	-	-0.47%	-	-
05/18	1,045	1,050	1,043	1,050	+0.24%	88,700	-	-0.47%	-	-
05/17	1,050	1,053	1,045	1,048	-0.24%	146,000	-	-0.8%	-	-
05/16	1,055	1,058	1,045	1,050	0%	153,200	-	-0.57%	-	-
05/15	1,050	1,058	1,045	1,050	0%	200,400	-	-0.66%	-	-
05/12	1,063	1,063	1,050	1,050	-1.18%	135,200	-	-0.66%	-	-
05/11	1,065	1,065	1,060	1,063	+0.24%	80,900	-	+0.43%	-	-
05/10	1,065	1,068	1,055	1,060	-0.47%	145,900	-	+0.09%	-	-
05/09	1,073	1,073	1,065	1,065	-0.23%	92,800	-	+0.57%	-	-
05/08	1,073	1,075	1,068	1,068	+0.23%	127,100	-	+0.8%	-	-
05/02	1,060	1,065	1,055	1,065	+0.95%	73,300	-	+0.47%	-	-
05/01	1,060	1,063	1,055	1,055	-0.94%	78,900	-	-0.38%	-	-
04/28	1,050	1,065	1,050	1,065	+1.43%	78,900	-	+0.47%	-	-
04/27	1,045	1,060	1,045	1,050	+0.72%	113,800	-	-0.85%	-	-
04/26	1,053	1,058	1,043	1,043	-0.71%	165,400	-	-1.47%	-	-
04/25	1,050	1,055	1,045	1,050	+0.24%	121,100	-	-0.76%	-	-
04/24	1,063	1,063	1,048	1,048	-0.71%	126,300	-	-0.9%	-	-
04/21	1,055	1,058	1,048	1,055	+0.48%	91,500	-	0%	-	-
04/20	1,058	1,063	1,050	1,050	-0.47%	111,700	-	-0.38%	-	-
04/19	1,055	1,060	1,055	1,055	+0.24%	63,400	-	+0.29%	-	-
04/18	1,050	1,055	1,048	1,053	+0.48%	96,600	-	+0.24%	-	-
04/17	1,065	1,068	1,048	1,048	-0.95%	172,000	-	-0.05%	-	-
04/14	1,063	1,063	1,058	1,058	0%	59,900	-	+1%	-	-
04/13	1,068	1,068	1,058	1,058	-0.47%	118,600	-	+1%	-	-
04/12	1,068	1,068	1,063	1,063	0%	81,300	-	+1.58%	-	-
04/11	1,070	1,070	1,063	1,063	-0.47%	76,200	-	+1.58%	-	-
04/10	1,070	1,070	1,063	1,068	+0.47%	80,100	-	+2.06%	-	-
04/07	1,065	1,068	1,058	1,063	+0.71%	77,600	-	+1.58%	-	-
04/06	1,063	1,068	1,055	1,055	-0.47%	110,800	-	+0.86%	-	-
04/05	1,065	1,080	1,060	1,060	-0.47%	146,200	-	+1.15%	-	-
04/04	1,068	1,068	1,053	1,065	-1.84%	236,900	-	+1.53%	-	-
04/03	1,075	1,085	1,073	1,085	+1.4%	97,600	-	+3.24%	-	-
03/31	1,080	1,083	1,070	1,070	-0.7%	111,000	-	+1.81%	-	-
03/30	1,075	1,080	1,068	1,078	+0.7%	101,800	-	+2.33%	-	-
03/29	1,065	1,075	1,063	1,070	+0.94%	88,900	-	+1.61%	-	-
03/28	1,073	1,073	1,055	1,060	-1.17%	77,000	-	+0.66%	-	-
03/27	1,058	1,073	1,053	1,073	+2.63%	143,400	-	+1.95%	-	-
03/24	1,035	1,045	1,035	1,045	+1.46%	132,200	-	-0.67%	-	-
03/23	1,030	1,033	1,028	1,030	+0.49%	71,500	-	-2.18%	-	-
03/22	1,028	1,028	1,020	1,025	0%	66,700	-	-2.84%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2006/01/13～2006/06/07

株価推移

開示資料

決算

株式

チャート