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

2006/08/01

2006/03/08～2006/08/01

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
08/01	868	890	865	883	+1.79%	63,000	-	-0.45%	-	-
07/31	869	874	868	868	-0.17%	22,100	-	-2.31%	-	-
07/28	860	875	860	869	-0.69%	31,600	-	-2.47%	-	-
07/27	864	875	858	875	+1.69%	49,600	-	-2.02%	-	-
07/26	880	880	861	861	-1.66%	26,400	-	-3.85%	-	-
07/25	875	877	866	875	+0.92%	23,900	-	-2.67%	-	-
07/24	868	875	860	867	-0.06%	38,000	-	-3.77%	-	-
07/21	861	875	857	868	+0.17%	52,200	-	-4.04%	-	-
07/20	866	870	861	866	0%	66,200	-	-4.42%	-	-
07/19	855	867	853	866	-0.29%	48,000	-	-4.52%	-	-
07/18	894	894	858	869	-2.85%	65,700	-	-4.46%	-	-
07/14	900	901	887	894	-0.67%	164,500	-	-1.76%	-	-
07/13	888	900	869	900	+0.84%	71,600	-	-0.88%	-	-
07/12	897	897	888	893	-0.5%	39,900	-	-1.49%	-	-
07/11	900	908	893	897	0%	103,300	-	-0.88%	-	-
07/10	893	906	887	897	0%	75,900	-	-0.77%	-	-
07/07	893	905	893	897	+0.5%	55,400	-	-0.77%	-	-
07/06	904	905	890	893	-1.33%	87,600	-	-1.16%	-	-
07/05	900	905	897	905	+0.39%	73,200	-	+0.17%	-	-
07/04	905	911	898	901	-0.61%	90,700	-	-0.33%	-	-
07/03	902	911	902	907	+0.5%	43,300	-	+0.06%	-	-
06/30	903	910	901	902	-0.11%	41,300	-	-0.77%	-	-
06/29	910	912	902	903	-1.04%	32,600	-	-1.2%	-	-
06/28	910	914	909	913	-0.11%	26,700	-	-0.92%	-	-
06/27	913	918	906	914	-0.11%	26,800	-	-1.46%	-	-
06/26	915	920	912	915	-0.92%	30,800	-	-1.98%	-	-
06/23	930	930	921	923	-0.97%	30,400	-	-1.7%	-	-
06/22	920	932	920	932	+0.22%	61,900	-	-1.27%	-	-
06/21	940	941	926	930	-1.06%	56,200	-	-2%	-	-
06/20	935	945	934	940	+0.64%	44,100	-	-1.47%	-	-
06/19	931	945	930	934	-0.05%	35,100	-	-2.51%	-	-
06/16	925	947	925	935	+1.74%	87,600	-	-2.96%	-	-
06/15	906	920	905	919	+1.77%	65,400	-	-5.02%	-	-
06/14	900	908	888	903	0%	65,000	-	-7.25%	-	-
06/13	901	918	900	903	+0.78%	73,900	-	-7.81%	-	-
06/12	865	900	865	896	+3.89%	69,900	-	-9.18%	-	-
06/09	850	871	850	862	+1.11%	107,400	-	-13.19%	-	-
06/08	858	865	852	853	-0.99%	132,100	-	-14.84%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2006/03/08～2006/08/01

株価推移

開示資料

決算

株式

チャート