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

2007/08/29

2007/04/06～2007/08/29

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
08/29	891	895	884	885	-1.61%	56,900	-	-1.99%	-	-
08/28	895	900	893	900	+0.17%	20,800	-	-0.5%	-	-
08/27	899	903	894	898	-0.22%	63,000	-	-0.66%	-	-
08/24	897	900	892	900	+0.33%	42,300	-	-0.44%	-	-
08/23	895	899	893	897	0%	13,100	-	-0.88%	-	-
08/22	898	898	891	897	-0.06%	16,800	-	-0.99%	-	-
08/21	900	900	893	898	+0.56%	34,100	-	-0.94%	-	-
08/20	876	895	876	893	+0.85%	58,400	-	-1.49%	-	-
08/17	898	900	885	885	-1.45%	82,100	-	-2.43%	-	-
08/16	900	907	891	898	-1.05%	51,200	-	-1.21%	-	-
08/15	903	913	903	908	0%	65,700	-	-0.27%	-	-
08/14	900	909	896	908	+0.28%	83,000	-	-0.27%	-	-
08/13	918	918	902	905	+0.28%	63,700	-	-0.66%	-	-
08/10	905	908	901	903	-0.72%	100,600	-	-0.93%	-	-
08/09	918	918	905	909	-0.22%	116,400	-	-0.33%	-	-
08/08	913	918	909	911	-0.33%	95,100	-	-0.22%	-	-
08/07	911	918	907	914	+0.44%	154,200	-	+0.11%	-	-
08/06	909	913	905	910	0%	63,000	-	-0.44%	-	-
08/03	910	914	900	910	-0.11%	58,300	-	-0.55%	-	-
08/02	912	914	901	911	+0.05%	67,500	-	-0.65%	-	-
08/01	912	915	883	911	+0.11%	58,600	-	-0.71%	-	-
07/31	906	910	906	910	+0.83%	16,800	-	-0.82%	-	-
07/30	883	904	881	902	+0.45%	23,200	-	-1.64%	-	-
07/27	891	912	879	898	-0.83%	69,500	-	-2.07%	-	-
07/26	917	917	905	906	-1.15%	34,100	-	-1.36%	-	-
07/25	901	921	901	916	+0.66%	56,900	-	-0.11%	-	-
07/24	906	918	903	910	+0.5%	32,200	-	-0.55%	-	-
07/23	917	919	903	906	-1.15%	23,100	-	-0.82%	-	-
07/20	924	929	915	916	-0.43%	77,500	-	+0.66%	-	-
07/19	911	923	905	920	+1.94%	50,900	-	+1.43%	-	-
07/18	904	910	897	903	0%	55,800	-	-0.17%	-	-
07/17	910	910	901	903	-1.37%	47,300	-	+0.17%	-	-
07/13	930	930	913	915	-0.76%	45,000	-	+1.78%	-	-
07/12	925	926	917	922	+0.6%	52,600	-	+2.9%	-	-
07/11	922	925	916	917	-0.7%	55,800	-	+2.63%	-	-
07/10	918	929	918	923	-0.75%	50,900	-	+3.59%	-	-
07/09	916	931	915	930	+2.09%	75,500	-	+4.73%	-	-
07/06	922	922	910	911	-1.35%	43,500	-	+2.94%	-	-
07/05	921	931	921	924	+0.27%	43,200	-	+4.59%	-	-
07/04	923	927	918	921	-0.43%	62,900	-	+4.66%	-	-
07/03	950	950	915	925	-1.65%	163,900	-	+5.47%	-	-
07/02	945	950	938	941	+1.24%	149,200	-	+7.61%	-	-
06/29	938	945	928	929	-2.21%	57,300	-	+6.66%	-	-
06/28	918	953	910	950	+3.71%	297,100	-	+9.07%	-	-
06/27	917	918	903	916	-0.6%	46,900	-	+5.29%	-	-
06/26	895	923	878	922	+2.62%	132,900	-	+5.92%	-	-
06/25	900	912	896	898	-1.86%	82,300	-	+3.22%	-	-
06/22	907	919	906	915	+1.1%	152,500	-	+5.05%	-	-
06/21	893	905	886	905	+1.29%	118,500	-	+3.78%	-	-
06/20	873	897	871	894	+3.24%	160,300	-	+2.35%	-	-
06/19	855	872	852	866	+1.76%	113,700	-	-0.97%	-	-
06/18	844	853	843	851	+1.01%	58,200	-	-3.02%	-	-
06/15	839	843	835	842	+0.3%	41,400	-	-4.43%	-	-
06/14	835	840	832	840	+0.66%	37,300	-	-5.14%	-	-
06/13	843	843	830	834	-1.13%	77,400	-	-6.19%	-	-
06/12	848	848	843	844	-0.18%	48,000	-	-5.54%	-	-
06/11	849	850	843	845	-0.29%	53,800	-	-5.69%	-	-
06/08	848	849	843	848	0%	88,400	-	-5.73%	-	-
06/07	848	850	846	848	-0.12%	43,200	-	-6.04%	-	-
06/06	850	852	848	849	-0.47%	60,900	-	-6.24%	-	-
06/05	853	854	847	853	-0.23%	69,600	-	-6.01%	-	-
06/04	860	863	853	855	-0.64%	67,300	-	-6%	-	-
06/01	850	865	850	860	+1.06%	96,700	-	-5.6%	-	-
05/31	846	853	846	851	+0.41%	62,000	-	-6.79%	-	-
05/30	853	855	845	848	-0.64%	97,800	-	-7.28%	-	-
05/29	858	859	853	853	-1.1%	114,900	-	-6.88%	-	-
05/28	839	873	839	863	-6.4%	332,300	-	-6.05%	-	-
05/25	925	926	921	922	-0.54%	197,100	-	+0.27%	-	-
05/24	927	929	925	927	+0.05%	121,200	-	+0.93%	-	-
05/23	925	929	925	926	+0.16%	100,300	-	+0.98%	-	-
05/22	925	925	922	925	+0.16%	88,600	-	+0.93%	-	-
05/21	925	929	920	923	-0.32%	90,900	-	+0.87%	-	-
05/18	938	939	925	926	-1.12%	79,700	-	+1.2%	-	-
05/17	930	940	930	937	+0.75%	118,100	-	+2.46%	-	-
05/16	932	937	930	930	-0.27%	73,600	-	+1.92%	-	-
05/15	942	942	930	932	-1.01%	110,100	-	+2.31%	-	-
05/14	943	944	940	942	+0.27%	82,100	-	+3.46%	-	-
05/11	941	942	937	939	-0.21%	82,500	-	+3.41%	-	-
05/10	936	943	936	941	+0.91%	97,400	-	+3.98%	-	-
05/09	938	940	931	933	-0.32%	117,900	-	+3.27%	-	-
05/08	930	937	929	936	+0.86%	136,900	-	+4.06%	-	-
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%	-	-

カッパ・クリエイト（7421）の株価チャート

2007/04/06～2007/08/29

株価推移

開示資料

決算

株式

チャート