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

2007/05/07

2006/12/06～2007/05/07

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
2007
05/07	925	928	921	928	+0.98%	93,500	-	+3.52%	-	-
05/02	913	919	912	919	+0.82%	77,800	-	+2.86%	-	-
05/01	910	913	908	911	+0.5%	78,900	-	+2.36%	-	-
04/27	905	908	903	907	+0.28%	54,700	-	+2.2%	-	-
04/26	900	904	900	904	+0.61%	54,300	-	+2.15%	-	-
04/25	900	902	897	899	-0.06%	77,600	-	+1.76%	-	-
04/24	895	900	894	899	+0.45%	52,500	-	+1.93%	-	-
04/23	895	902	892	895	+0.11%	61,200	-	+1.7%	-	-
04/20	895	899	892	894	+0.17%	33,000	-	+1.71%	-	-
04/19	898	900	891	893	-0.39%	47,500	-	+1.65%	-	-
04/18	893	900	891	896	+0.96%	36,900	-	+2.28%	-	-
04/17	904	905	885	888	-1.44%	78,100	-	+1.43%	-	-
04/16	907	909	900	901	-0.5%	59,000	-	+2.91%	-	-
04/13	910	910	902	905	-0.44%	60,600	-	+3.43%	-	-
04/12	905	910	905	909	+0.44%	60,300	-	+4.12%	-	-
04/11	905	909	905	905	+0.11%	37,600	-	+4.14%	-	-
04/10	908	911	903	904	-0.11%	68,400	-	+4.51%	-	-
04/09	900	906	900	905	+0.78%	89,000	-	+4.99%	-	-
04/06	895	899	894	898	+0.73%	77,500	-	+4.54%	-	-
04/05	895	897	892	892	-0.39%	61,300	-	+4.15%	-	-
04/04	888	896	887	895	+1.47%	100,800	-	+4.8%	-	-
04/03	875	888	873	882	+1.15%	94,300	-	+3.52%	-	-
04/02	858	872	857	872	+2.23%	89,400	-	+2.59%	-	-
03/30	849	854	846	853	+1.13%	43,100	-	+0.59%	-	-
03/29	853	853	843	844	-0.65%	81,500	-	-0.53%	-	-
03/28	848	853	844	849	+0.59%	75,100	-	+0.24%	-	-
03/27	850	851	836	844	-0.94%	100,900	-	-0.35%	-	-
03/26	857	857	850	852	-0.29%	72,800	-	+0.59%	-	-
03/23	855	859	850	855	0%	79,700	-	+1%	-	-
03/22	860	863	855	855	-0.23%	66,800	-	+1.12%	-	-
03/20	860	864	856	857	-0.17%	44,400	-	+1.48%	-	-
03/19	865	866	858	858	-0.87%	43,800	-	+1.78%	-	-
03/16	868	869	863	866	0%	45,200	-	+2.79%	-	-
03/15	861	870	858	866	+0.58%	44,400	-	+3.04%	-	-
03/14	870	875	861	861	-1.71%	68,300	-	+2.56%	-	-
03/13	878	879	873	876	-0.34%	45,800	-	+4.47%	-	-
03/12	887	888	871	879	-0.96%	112,200	-	+5.08%	-	-
03/09	945	945	876	887	+3.14%	458,900	-	+6.35%	-	-
03/08	832	860	825	860	+5.01%	342,200	-	+3.49%	-	-
03/07	822	824	815	819	+1.05%	142,000	-	-1.33%	-	-
03/06	810	815	807	811	-0.55%	210,900	-	-2.47%	-	-
03/05	830	832	815	815	-1.87%	167,100	-	-2.04%	-	-
03/02	832	835	829	831	-0.18%	98,700	-	-0.18%	-	-
03/01	835	835	829	832	-0.42%	99,000	-	-0.12%	-	-
02/28	830	836	823	836	-0.06%	122,600	-	+0.3%	-	-
02/27	837	838	834	836	0%	110,300	-	+0.36%	-	-
02/26	838	839	836	836	-0.3%	98,300	-	+0.36%	-	-
02/23	837	839	835	839	+0.3%	94,700	-	+0.66%	-	-
02/22	838	838	835	836	+0.06%	82,100	-	+0.36%	-	-
02/21	835	837	833	836	+0.06%	58,000	-	+0.3%	-	-
02/20	837	838	833	835	-0.06%	63,000	-	+0.24%	-	-
02/19	837	839	835	836	0%	59,700	-	+0.18%	-	-
02/16	835	839	833	836	+0.24%	93,900	-	+0.18%	-	-
02/15	830	834	828	834	+0.97%	73,000	-	-0.06%	-	-
02/14	830	833	825	826	-0.54%	74,000	-	-1.02%	-	-
02/13	835	835	830	830	+0.12%	51,400	-	-0.48%	-	-
02/09	828	833	827	829	0%	65,100	-	-0.6%	-	-
02/08	829	835	828	829	0%	61,500	-	-0.6%	-	-
02/07	835	835	829	829	-0.6%	53,300	-	-0.48%	-	-
02/06	828	838	828	834	+0.85%	63,600	-	+0.24%	-	-
02/05	830	835	827	827	-0.24%	91,600	-	-0.48%	-	-
02/02	826	833	826	829	0%	39,200	-	-0.24%	-	-
02/01	824	833	820	829	+0.18%	98,500	-	-0.12%	-	-
01/31	833	834	824	828	-0.6%	108,300	-	-0.3%	-	-
01/30	833	837	831	833	-0.12%	47,400	-	+0.3%	-	-
01/29	836	839	832	834	-0.3%	75,500	-	+0.54%	-	-
01/26	840	843	836	836	-0.18%	55,800	-	+0.84%	-	-
01/25	842	842	838	838	-0.36%	84,400	-	+1.03%	-	-
01/24	841	842	838	841	+0.48%	80,300	-	+1.39%	-	-
01/23	841	845	837	837	-0.48%	80,800	-	+0.9%	-	-
01/22	842	848	840	841	-0.12%	67,800	-	+1.39%	-	-
01/19	846	848	839	842	+0.48%	116,400	-	+1.51%	-	-
01/18	832	845	832	838	+0.72%	131,700	-	+1.03%	-	-
01/17	835	836	827	832	-0.83%	65,900	-	+0.3%	-	-
01/16	843	844	837	839	-0.47%	64,300	-	+1.02%	-	-
01/15	847	849	843	843	+0.12%	71,100	-	+1.51%	-	-
01/12	837	845	837	842	+0.66%	70,900	-	+1.39%	-	-
01/11	839	843	833	836	+0.48%	76,200	-	+0.72%	-	-
01/10	835	839	831	832	-0.06%	77,600	-	+0.24%	-	-
01/09	829	835	824	833	+1.34%	52,200	-	+0.3%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2006/12/06～2007/05/07

株価推移

開示資料

決算

株式

チャート