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

2007/01/05

2006/08/10～2007/01/05

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
2007
01/05	826	830	822	822	-0.06%	64,000	-	-1.14%	-	-
01/04	820	825	815	822	+0.86%	27,700	-	-1.2%	-	-
2006
12/29	814	818	814	815	+0.12%	19,200	-	-2.28%	-	-
12/28	806	817	806	814	+0.37%	43,300	-	-2.51%	-	-
12/27	813	818	810	811	-0.25%	43,800	-	-3.11%	-	-
12/26	805	820	805	813	+0.93%	85,000	-	-2.98%	-	-
12/25	820	820	806	806	-1.95%	96,400	-	-4.11%	-	-
12/22	826	829	822	822	-0.42%	72,000	-	-2.43%	-	-
12/21	829	830	825	825	-0.54%	95,000	-	-2.25%	-	-
12/20	826	833	826	830	+0.48%	53,500	-	-2.07%	-	-
12/19	833	834	825	826	-1.02%	90,700	-	-2.65%	-	-
12/18	836	839	833	834	-0.54%	91,700	-	-1.88%	-	-
12/15	840	842	838	839	-0.06%	72,800	-	-1.58%	-	-
12/14	840	842	839	839	-0.24%	34,000	-	-1.64%	-	-
12/13	839	845	838	841	+0.24%	61,700	-	-1.64%	-	-
12/12	840	842	837	839	-0.06%	68,600	-	-2.1%	-	-
12/11	841	844	838	840	-0.18%	92,500	-	-2.27%	-	-
12/08	842	848	841	841	-0.59%	78,500	-	-2.32%	-	-
12/07	843	846	842	846	+0.36%	41,300	-	-1.97%	-	-
12/06	838	846	838	843	+0.6%	70,900	-	-2.54%	-	-
12/05	840	843	838	838	-0.24%	48,500	-	-3.46%	-	-
12/04	843	846	838	840	-0.24%	87,800	-	-3.45%	-	-
12/01	843	849	841	842	0%	68,300	-	-3.55%	-	-
11/30	850	853	839	842	-0.94%	115,400	-	-3.88%	-	-
11/29	851	854	848	850	-0.23%	96,300	-	-3.19%	-	-
11/28	852	855	850	852	-0.18%	36,900	-	-3.29%	-	-
11/27	850	856	850	854	+0.35%	39,500	-	-3.34%	-	-
11/24	853	858	850	851	-0.41%	39,100	-	-3.79%	-	-
11/22	853	858	847	854	+0.35%	51,600	-	-3.5%	-	-
11/21	850	855	850	851	-0.06%	48,100	-	-4.06%	-	-
11/20	869	870	852	852	-2.13%	52,200	-	-4.11%	-	-
11/17	877	880	870	870	-0.74%	35,300	-	-2.14%	-	-
11/16	882	889	877	877	-0.17%	35,800	-	-1.41%	-	-
11/15	878	881	877	878	+0.17%	26,600	-	-1.24%	-	-
11/14	879	885	871	877	+0.63%	31,300	-	-1.3%	-	-
11/13	875	877	871	871	-0.34%	39,400	-	-1.91%	-	-
11/10	875	880	874	874	-0.29%	42,200	-	-1.69%	-	-
11/09	876	881	873	877	-0.28%	45,900	-	-1.41%	-	-
11/08	881	888	879	879	-0.17%	30,900	-	-1.12%	-	-
11/07	893	893	880	881	-1.23%	28,700	-	-0.96%	-	-
11/06	897	899	891	892	-0.94%	28,000	-	+0.28%	-	-
11/02	900	901	893	900	+0.33%	31,900	-	+1.24%	-	-
11/01	898	900	893	897	-0.11%	30,500	-	+0.9%	-	-
10/31	897	910	896	898	+0.22%	32,500	-	+1.13%	-	-
10/30	905	912	890	896	-1.21%	36,600	-	+1.01%	-	-
10/27	914	915	905	907	-0.44%	43,600	-	+2.49%	-	-
10/26	909	912	908	911	+0.28%	38,700	-	+3.05%	-	-
10/25	908	910	905	909	+0.5%	26,500	-	+2.89%	-	-
10/24	909	910	904	904	-0.44%	27,400	-	+2.49%	-	-
10/23	900	910	898	908	+0.94%	44,000	-	+3.06%	-	-
10/20	890	900	888	900	+1.12%	65,700	-	+2.22%	-	-
10/19	883	890	883	890	+0.68%	31,700	-	+1.19%	-	-
10/18	888	888	880	884	-0.17%	24,800	-	+0.51%	-	-
10/17	883	888	883	885	-0.23%	25,300	-	+0.68%	-	-
10/16	880	890	880	887	+0.8%	48,200	-	+0.91%	-	-
10/13	874	882	869	880	+1.5%	28,900	-	+0.11%	-	-
10/12	868	872	863	867	0%	53,000	-	-1.48%	-	-
10/11	871	873	867	867	-0.06%	45,400	-	-1.59%	-	-
10/10	879	880	867	868	-1.59%	45,700	-	-1.64%	-	-
10/06	885	885	879	882	-0.34%	24,400	-	-0.06%	-	-
10/05	875	885	875	885	+1.09%	30,800	-	+0.17%	-	-
10/04	883	889	875	875	-0.85%	52,000	-	-0.91%	-	-
10/03	886	889	881	883	-0.06%	35,200	-	-0.06%	-	-
10/02	881	892	880	883	+0.17%	46,600	-	0%	-	-
09/29	887	893	880	882	-0.4%	42,200	-	-0.06%	-	-
09/28	888	891	878	885	-0.62%	53,300	-	+0.34%	-	-
09/27	883	893	876	891	+2.77%	65,100	-	+0.96%	-	-
09/26	873	875	860	867	-0.63%	42,000	-	-1.76%	-	-
09/25	868	878	868	872	+0.63%	33,600	-	-1.25%	-	-
09/22	870	875	867	867	-0.97%	46,700	-	-1.87%	-	-
09/21	879	882	871	875	-0.17%	47,700	-	-1.02%	-	-
09/20	887	887	876	877	-1.18%	36,800	-	-0.85%	-	-
09/19	880	890	880	887	+0.8%	30,300	-	+0.34%	-	-
09/15	884	885	880	880	-0.4%	21,400	-	-0.45%	-	-
09/14	877	884	877	884	+0.86%	16,300	-	-0.06%	-	-
09/13	885	890	876	876	-1.07%	37,900	-	-0.79%	-	-
09/12	890	892	885	886	-0.23%	28,000	-	+0.28%	-	-
09/11	893	895	888	888	-0.56%	25,500	-	+0.51%	-	-
09/08	886	894	886	893	+0.73%	44,200	-	+1.19%	-	-
09/07	900	903	886	886	-1.28%	38,400	-	+0.57%	-	-
09/06	895	900	893	898	+0.84%	49,700	-	+1.87%	-	-
09/05	893	894	889	890	+0.28%	30,000	-	+1.02%	-	-
09/04	885	893	885	888	+0.28%	40,400	-	+0.74%	-	-
09/01	883	887	883	885	-0.45%	20,200	-	+0.57%	-	-
08/31	883	890	880	889	+0.74%	34,000	-	+1.14%	-	-
08/30	883	885	878	883	-0.06%	37,900	-	+0.4%	-	-
08/29	880	883	876	883	+0.86%	28,500	-	+0.57%	-	-
08/28	880	880	875	876	0%	42,100	-	-0.17%	-	-
08/25	877	883	875	876	-0.68%	32,000	-	-0.17%	-	-
08/24	883	884	877	882	-0.28%	33,600	-	+0.51%	-	-
08/23	890	890	882	884	-0.62%	31,700	-	+0.91%	-	-
08/22	884	890	883	890	+0.68%	24,200	-	+1.66%	-	-
08/21	886	890	883	884	-0.06%	23,800	-	+0.97%	-	-
08/18	884	889	880	884	+0.06%	41,700	-	+1.03%	-	-
08/17	885	886	881	884	-0.17%	36,200	-	+0.86%	-	-
08/16	876	885	874	885	+1.32%	44,200	-	+1.03%	-	-
08/15	875	879	871	874	-0.74%	25,800	-	-0.29%	-	-
08/14	865	880	865	880	+1.44%	33,500	-	+0.34%	-	-
08/11	875	882	868	868	-0.86%	24,400	-	-1.2%	-	-
08/10	878	882	870	875	-0.28%	20,400	-	-0.46%	-	-

カッパ・クリエイト（7421）の株価チャート

2006/08/10～2007/01/05

株価推移

開示資料

決算

株式

チャート