カッパ・クリエイト（7421）の株価チャート
2007/10/30～2008/03/28
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 |
| 2008 |
| 03/28 | 1,005 | 1,018 | 991 | 1,018 | +1.75% | 44,700 | - | -4.01% | - | - |
| 03/27 | 1,013 | 1,015 | 1,000 | 1,000 | -1.48% | 32,200 | - | -6.54% | - | - |
| 03/26 | 1,000 | 1,015 | 996 | 1,015 | +1.5% | 29,300 | - | -5.93% | - | - |
| 03/25 | 1,010 | 1,013 | 991 | 1,000 | +0.76% | 39,400 | - | -8.17% | - | - |
| 03/24 | 1,028 | 1,035 | 993 | 993 | -4.57% | 54,700 | - | -9.61% | - | - |
| 03/21 | 1,005 | 1,040 | 998 | 1,040 | +4.68% | 80,000 | - | -6.05% | - | - |
| 03/19 | 955 | 994 | 953 | 994 | +4.58% | 55,000 | - | -10.82% | - | - |
| 03/18 | 940 | 954 | 940 | 950 | -0.63% | 63,200 | - | -15.25% | - | - |
| 03/17 | 975 | 975 | 946 | 956 | -2.15% | 45,100 | - | -15.55% | - | - |
| 03/14 | 955 | 992 | 953 | 977 | -0.46% | 68,900 | - | -14.52% | - | - |
| 03/13 | 995 | 1,008 | 980 | 982 | -3.3% | 135,900 | - | -14.87% | - | - |
| 03/12 | 1,050 | 1,055 | 1,005 | 1,015 | -0.49% | 93,700 | - | -12.65% | - | - |
| 03/11 | 995 | 1,025 | 977 | 1,020 | +1.49% | 97,300 | - | -12.82% | - | - |
| 03/10 | 1,050 | 1,050 | 1,000 | 1,005 | -4.74% | 130,100 | - | -14.61% | - | - |
| 03/07 | 1,065 | 1,068 | 1,050 | 1,055 | -2.09% | 104,400 | - | -11.05% | - | - |
| 03/06 | 1,078 | 1,095 | 1,070 | 1,078 | +0.7% | 74,600 | - | -9.76% | - | - |
| 03/05 | 1,068 | 1,093 | 1,068 | 1,070 | +0.71% | 96,000 | - | -10.83% | - | - |
| 03/04 | 1,065 | 1,068 | 1,053 | 1,063 | 0% | 111,600 | - | -11.97% | - | - |
| 03/03 | 1,050 | 1,083 | 1,043 | 1,063 | -5.97% | 208,900 | - | -12.41% | - | - |
| 02/29 | 1,165 | 1,168 | 1,120 | 1,130 | -3.42% | 145,800 | - | -7.3% | - | - |
| 02/28 | 1,205 | 1,205 | 1,165 | 1,170 | -2.9% | 98,200 | - | -4.18% | - | - |
| 02/27 | 1,178 | 1,205 | 1,178 | 1,205 | +0.63% | 94,900 | - | -1.15% | - | - |
| 02/26 | 1,210 | 1,215 | 1,198 | 1,198 | -5.15% | 198,200 | - | -1.28% | - | - |
| 02/25 | 1,260 | 1,268 | 1,258 | 1,263 | +0.6% | 203,000 | - | +4.43% | - | - |
| 02/22 | 1,248 | 1,255 | 1,243 | 1,255 | +0.6% | 156,800 | - | +4.41% | - | - |
| 02/21 | 1,248 | 1,248 | 1,240 | 1,248 | +0.6% | 77,700 | - | +4.31% | - | - |
| 02/20 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 56,700 | - | +4.29% | - | - |
| 02/19 | 1,240 | 1,250 | 1,238 | 1,250 | +1.42% | 114,100 | - | +5.49% | - | - |
| 02/18 | 1,225 | 1,240 | 1,215 | 1,233 | +1.86% | 86,400 | - | +4.36% | - | - |
| 02/15 | 1,203 | 1,218 | 1,200 | 1,210 | -0.21% | 88,700 | - | +2.8% | - | - |
| 02/14 | 1,200 | 1,220 | 1,195 | 1,213 | +2.75% | 123,500 | - | +3.19% | - | - |
| 02/13 | 1,215 | 1,233 | 1,175 | 1,180 | -3.48% | 268,500 | - | +0.6% | - | - |
| 02/12 | 1,248 | 1,250 | 1,223 | 1,223 | -1.61% | 135,500 | - | +4.4% | - | - |
| 02/08 | 1,230 | 1,243 | 1,208 | 1,243 | +2.05% | 94,600 | - | +6.47% | - | - |
| 02/07 | 1,210 | 1,218 | 1,200 | 1,218 | +1.04% | 61,400 | - | +4.69% | - | - |
| 02/06 | 1,215 | 1,215 | 1,195 | 1,205 | -0.41% | 189,200 | - | +3.97% | - | - |
| 02/05 | 1,218 | 1,225 | 1,205 | 1,210 | 0% | 139,700 | - | +4.67% | - | - |
| 02/04 | 1,225 | 1,245 | 1,198 | 1,210 | -1.22% | 132,800 | - | +5.03% | - | - |
| 02/01 | 1,255 | 1,255 | 1,225 | 1,225 | -2.39% | 139,400 | - | +6.71% | - | - |
| 01/31 | 1,238 | 1,255 | 1,230 | 1,255 | +2.03% | 188,900 | - | +9.8% | - | - |
| 01/30 | 1,240 | 1,258 | 1,230 | 1,230 | 0% | 274,600 | - | +8.08% | - | - |
| 01/29 | 1,240 | 1,245 | 1,215 | 1,230 | -0.2% | 205,700 | - | +8.37% | - | - |
| 01/28 | 1,205 | 1,238 | 1,200 | 1,233 | +2.28% | 234,400 | - | +8.88% | - | - |
| 01/25 | 1,195 | 1,205 | 1,180 | 1,205 | +2.55% | 312,800 | - | +6.73% | - | - |
| 01/24 | 1,143 | 1,180 | 1,138 | 1,175 | +3.98% | 303,800 | - | +4.26% | - | - |
| 01/23 | 1,060 | 1,130 | 1,060 | 1,130 | +8.65% | 202,500 | - | +0.27% | - | - |
| 01/22 | 1,085 | 1,090 | 1,038 | 1,040 | -5.02% | 214,500 | - | -7.72% | - | - |
| 01/21 | 1,103 | 1,105 | 1,088 | 1,095 | -0.23% | 128,100 | - | -3.27% | - | - |
| 01/18 | 1,095 | 1,115 | 1,083 | 1,098 | -0.45% | 113,300 | - | -3.22% | - | - |
| 01/17 | 1,083 | 1,103 | 1,083 | 1,103 | +1.85% | 60,000 | - | -2.95% | - | - |
| 01/16 | 1,100 | 1,105 | 1,055 | 1,083 | -3.78% | 120,500 | - | -4.79% | - | - |
| 01/15 | 1,153 | 1,155 | 1,125 | 1,125 | -2.17% | 145,100 | - | -1.23% | - | - |
| 01/11 | 1,143 | 1,158 | 1,143 | 1,150 | 0% | 55,600 | - | +0.97% | - | - |
| 01/10 | 1,163 | 1,163 | 1,145 | 1,150 | -0.65% | 72,600 | - | +1.05% | - | - |
| 01/09 | 1,160 | 1,163 | 1,150 | 1,158 | 0% | 90,300 | - | +1.89% | - | - |
| 01/08 | 1,145 | 1,165 | 1,138 | 1,158 | +1.98% | 93,400 | - | +2.07% | - | - |
| 01/07 | 1,143 | 1,143 | 1,130 | 1,135 | +0.89% | 66,600 | - | +0.27% | - | - |
| 01/04 | 1,130 | 1,143 | 1,110 | 1,125 | 0% | 90,100 | - | -0.53% | - | - |
| 2007 |
| 12/28 | 1,145 | 1,145 | 1,120 | 1,125 | -0.66% | 21,600 | - | -0.44% | - | - |
| 12/27 | 1,133 | 1,140 | 1,128 | 1,133 | +0.67% | 26,600 | - | +0.4% | - | - |
| 12/26 | 1,100 | 1,125 | 1,098 | 1,125 | +2.51% | 35,600 | - | -0.09% | - | - |
| 12/25 | 1,110 | 1,113 | 1,093 | 1,098 | -1.35% | 38,500 | - | -2.36% | - | - |
| 12/21 | 1,100 | 1,115 | 1,100 | 1,113 | -0.45% | 33,400 | - | -1.02% | - | - |
| 12/20 | 1,130 | 1,133 | 1,105 | 1,118 | -1.11% | 41,500 | - | -0.58% | - | - |
| 12/19 | 1,140 | 1,143 | 1,125 | 1,130 | -0.88% | 37,500 | - | +0.53% | - | - |
| 12/18 | 1,108 | 1,150 | 1,108 | 1,140 | -0.65% | 74,600 | - | +1.6% | - | - |
| 12/17 | 1,178 | 1,178 | 1,145 | 1,148 | -2.55% | 61,000 | - | +2.64% | - | - |
| 12/14 | 1,170 | 1,180 | 1,160 | 1,178 | +1.73% | 165,300 | - | +5.8% | - | - |
| 12/13 | 1,158 | 1,165 | 1,153 | 1,158 | 0% | 87,700 | - | +4.66% | - | - |
| 12/12 | 1,153 | 1,158 | 1,140 | 1,158 | +1.09% | 67,900 | - | +5.04% | - | - |
| 12/11 | 1,145 | 1,150 | 1,140 | 1,145 | 0% | 25,800 | - | +4.28% | - | - |
| 12/10 | 1,143 | 1,150 | 1,138 | 1,145 | -0.22% | 38,500 | - | +4.57% | - | - |
| 12/07 | 1,150 | 1,160 | 1,140 | 1,148 | -0.22% | 86,600 | - | +4.99% | - | - |
| 12/06 | 1,130 | 1,150 | 1,123 | 1,150 | +1.77% | 92,300 | - | +5.41% | - | - |
| 12/05 | 1,125 | 1,130 | 1,115 | 1,130 | +0.22% | 35,800 | - | +3.86% | - | - |
| 12/04 | 1,133 | 1,133 | 1,120 | 1,128 | -0.22% | 41,200 | - | +3.82% | - | - |
| 12/03 | 1,120 | 1,133 | 1,113 | 1,130 | +0.89% | 89,400 | - | +4.24% | - | - |
| 11/30 | 1,108 | 1,120 | 1,103 | 1,120 | +1.13% | 72,100 | - | +3.61% | - | - |
| 11/29 | 1,100 | 1,110 | 1,098 | 1,108 | 0% | 49,700 | - | +2.64% | - | - |
| 11/28 | 1,093 | 1,110 | 1,088 | 1,108 | -0.45% | 68,200 | - | +2.83% | - | - |
| 11/27 | 1,085 | 1,113 | 1,083 | 1,113 | +0.91% | 34,900 | - | +3.39% | - | - |
| 11/26 | 1,095 | 1,115 | 1,095 | 1,103 | -1.12% | 50,500 | - | +2.75% | - | - |
| 11/22 | 1,070 | 1,125 | 1,070 | 1,115 | +4.21% | 123,000 | - | +4.11% | - | - |
| 11/21 | 1,078 | 1,080 | 1,068 | 1,070 | -0.23% | 35,000 | - | +0.09% | - | - |
| 11/20 | 1,075 | 1,078 | 1,055 | 1,073 | -1.61% | 39,100 | - | +0.33% | - | - |
| 11/19 | 1,075 | 1,090 | 1,075 | 1,090 | +0.23% | 29,900 | - | +1.96% | - | - |
| 11/16 | 1,105 | 1,105 | 1,085 | 1,088 | -2.03% | 44,900 | - | +1.73% | - | - |
| 11/15 | 1,125 | 1,125 | 1,095 | 1,110 | -1.33% | 133,400 | - | +3.93% | - | - |
| 11/14 | 1,073 | 1,125 | 1,070 | 1,125 | +4.65% | 229,000 | - | +5.53% | - | - |
| 11/13 | 1,043 | 1,075 | 1,038 | 1,075 | +3.12% | 64,800 | - | +1.13% | - | - |
| 11/12 | 1,033 | 1,043 | 1,013 | 1,043 | +2.96% | 102,000 | - | -1.65% | - | - |
| 11/09 | 1,020 | 1,030 | 1,013 | 1,013 | -0.74% | 35,900 | - | -4.39% | - | - |
| 11/08 | 1,028 | 1,035 | 1,015 | 1,020 | -1.92% | 51,500 | - | -3.59% | - | - |
| 11/07 | 1,053 | 1,055 | 1,025 | 1,040 | -2.12% | 60,700 | - | -1.7% | - | - |
| 11/06 | 1,050 | 1,063 | 1,048 | 1,063 | 0% | 87,200 | - | +0.52% | - | - |
| 11/05 | 1,093 | 1,093 | 1,063 | 1,063 | -3.19% | 71,400 | - | +0.9% | - | - |
| 11/02 | 1,090 | 1,100 | 1,085 | 1,098 | -0.23% | 62,200 | - | +4.62% | - | - |
| 11/01 | 1,080 | 1,100 | 1,078 | 1,100 | +1.85% | 102,600 | - | +5.26% | - | - |
| 10/31 | 1,070 | 1,080 | 1,065 | 1,080 | +0.7% | 91,700 | - | +3.85% | - | - |
| 10/30 | 1,060 | 1,075 | 1,058 | 1,073 | 0% | 60,000 | - | +3.82% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
