カッパ・クリエイト（7421）の株価チャート
2008/02/05～2008/06/30
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 |
| 06/30 | 1,000 | 1,008 | 995 | 1,003 | -0.5% | 34,200 | - | -0.94% | - | - |
| 06/27 | 1,003 | 1,008 | 1,000 | 1,008 | -0.25% | 40,300 | - | -0.44% | - | - |
| 06/26 | 1,010 | 1,010 | 1,005 | 1,010 | +0.5% | 20,800 | - | -0.2% | - | - |
| 06/25 | 1,008 | 1,010 | 1,000 | 1,005 | -0.25% | 44,500 | - | -0.69% | - | - |
| 06/24 | 1,000 | 1,015 | 1,000 | 1,008 | +0.75% | 16,700 | - | -0.44% | - | - |
| 06/23 | 1,000 | 1,010 | 998 | 1,000 | -1.48% | 46,000 | - | -1.28% | - | - |
| 06/20 | 1,020 | 1,030 | 1,010 | 1,015 | -0.73% | 45,300 | - | 0% | - | - |
| 06/19 | 1,030 | 1,030 | 1,023 | 1,023 | -0.73% | 37,600 | - | +0.74% | - | - |
| 06/18 | 1,030 | 1,035 | 1,028 | 1,030 | +0.49% | 19,700 | - | +1.48% | - | - |
| 06/17 | 1,025 | 1,035 | 1,023 | 1,025 | +0.24% | 28,800 | - | +1.08% | - | - |
| 06/16 | 1,030 | 1,035 | 1,018 | 1,023 | -0.24% | 25,500 | - | +0.94% | - | - |
| 06/13 | 1,033 | 1,035 | 1,025 | 1,025 | -0.73% | 57,100 | - | +1.28% | - | - |
| 06/12 | 1,035 | 1,038 | 1,010 | 1,033 | +2.74% | 87,400 | - | +2.23% | - | - |
| 06/11 | 1,005 | 1,015 | 1,003 | 1,005 | -0.99% | 20,900 | - | -0.4% | - | - |
| 06/10 | 1,020 | 1,020 | 1,003 | 1,015 | +1% | 41,300 | - | +0.69% | - | - |
| 06/09 | 1,005 | 1,013 | 1,000 | 1,005 | -1.23% | 47,500 | - | -0.3% | - | - |
| 06/06 | 1,025 | 1,025 | 1,013 | 1,018 | -0.49% | 47,700 | - | +1.14% | - | - |
| 06/05 | 1,008 | 1,023 | 1,003 | 1,023 | +0.99% | 32,000 | - | +1.74% | - | - |
| 06/04 | 1,000 | 1,015 | 1,000 | 1,013 | +1.4% | 33,300 | - | +0.85% | - | - |
| 06/03 | 1,003 | 1,010 | 999 | 999 | -0.4% | 37,000 | - | -0.45% | - | - |
| 06/02 | 1,003 | 1,010 | 1,000 | 1,003 | 0% | 32,200 | - | +0.15% | - | - |
| 05/30 | 1,008 | 1,010 | 1,000 | 1,003 | -0.74% | 37,600 | - | +0.25% | - | - |
| 05/29 | 1,000 | 1,013 | 998 | 1,010 | +1.35% | 21,700 | - | +1.2% | - | - |
| 05/28 | 1,010 | 1,013 | 985 | 997 | -1.34% | 48,100 | - | +0.05% | - | - |
| 05/27 | 1,008 | 1,015 | 1,008 | 1,010 | +0.25% | 18,300 | - | +1.51% | - | - |
| 05/26 | 1,008 | 1,015 | 1,000 | 1,008 | +0.25% | 47,700 | - | +1.56% | - | - |
| 05/23 | 1,005 | 1,023 | 1,005 | 1,005 | 0% | 22,000 | - | +1.52% | - | - |
| 05/22 | 1,005 | 1,010 | 998 | 1,005 | -0.74% | 20,900 | - | +1.72% | - | - |
| 05/21 | 1,033 | 1,035 | 998 | 1,013 | -2.17% | 99,300 | - | +3% | - | - |
| 05/20 | 1,038 | 1,043 | 1,035 | 1,035 | +0.24% | 34,000 | - | +5.72% | - | - |
| 05/19 | 1,028 | 1,043 | 1,025 | 1,033 | +1.47% | 30,700 | - | +6.22% | - | - |
| 05/16 | 1,035 | 1,035 | 1,018 | 1,018 | +0.25% | 54,400 | - | +5.11% | - | - |
| 05/15 | 1,013 | 1,015 | 1,005 | 1,015 | +0.5% | 49,800 | - | +5.18% | - | - |
| 05/14 | 1,010 | 1,015 | 1,003 | 1,010 | +0.25% | 66,500 | - | +4.66% | - | - |
| 05/13 | 998 | 1,008 | 998 | 1,008 | +1% | 61,800 | - | +4.51% | - | - |
| 05/12 | 998 | 998 | 988 | 998 | +1.12% | 85,500 | - | +3.48% | - | - |
| 05/09 | 991 | 995 | 985 | 987 | -0.35% | 102,600 | - | +2.33% | - | - |
| 05/08 | 998 | 998 | 987 | 990 | -0.2% | 91,100 | - | +2.59% | - | - |
| 05/07 | 1,000 | 1,013 | 986 | 992 | -0.6% | 162,300 | - | +2.69% | - | - |
| 05/02 | 994 | 1,000 | 985 | 998 | +2.04% | 95,300 | - | +3.21% | - | - |
| 05/01 | 992 | 1,000 | 973 | 978 | -1.36% | 151,900 | - | +1.14% | - | - |
| 04/30 | 988 | 1,003 | 985 | 992 | +0.66% | 213,000 | - | +2.32% | - | - |
| 04/28 | 987 | 995 | 985 | 985 | -0.05% | 94,100 | - | +1.65% | - | - |
| 04/25 | 970 | 987 | 969 | 986 | +2.23% | 106,300 | - | +1.7% | - | - |
| 04/24 | 972 | 974 | 962 | 964 | +0.21% | 163,900 | - | -0.82% | - | - |
| 04/23 | 959 | 972 | 959 | 962 | +0.42% | 106,600 | - | -1.13% | - | - |
| 04/22 | 968 | 970 | 947 | 958 | -0.98% | 198,800 | - | -1.44% | - | - |
| 04/21 | 955 | 968 | 954 | 968 | +1.84% | 97,300 | - | -0.46% | - | - |
| 04/18 | 953 | 960 | 938 | 950 | -0.31% | 165,900 | - | -2.36% | - | - |
| 04/17 | 956 | 965 | 949 | 953 | -0.05% | 121,500 | - | -2.16% | - | - |
| 04/16 | 948 | 956 | 936 | 954 | +1.22% | 128,700 | - | -2.31% | - | - |
| 04/15 | 898 | 942 | 892 | 942 | +5.08% | 152,100 | - | -3.78% | - | - |
| 04/14 | 910 | 910 | 887 | 897 | +0.22% | 162,700 | - | -8.61% | - | - |
| 04/11 | 917 | 917 | 880 | 895 | +2.64% | 220,600 | - | -9.46% | - | - |
| 04/10 | 918 | 923 | 854 | 872 | -6.39% | 336,100 | - | -12.41% | - | - |
| 04/09 | 960 | 963 | 930 | 931 | -2.51% | 113,400 | - | -7.18% | - | - |
| 04/08 | 995 | 996 | 953 | 955 | -4.98% | 150,900 | - | -5.26% | - | - |
| 04/07 | 995 | 1,008 | 993 | 1,005 | +1.26% | 46,000 | - | -0.79% | - | - |
| 04/04 | 1,005 | 1,005 | 991 | 993 | -1.24% | 53,400 | - | -2.5% | - | - |
| 04/03 | 1,003 | 1,008 | 998 | 1,005 | +0.25% | 50,000 | - | -1.95% | - | - |
| 04/02 | 1,015 | 1,018 | 1,000 | 1,003 | -0.5% | 24,400 | - | -2.95% | - | - |
| 04/01 | 1,010 | 1,010 | 997 | 1,008 | -0.49% | 21,200 | - | -3.22% | - | - |
| 03/31 | 1,010 | 1,013 | 995 | 1,013 | -0.49% | 37,800 | - | -3.66% | - | - |
| 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% | - | - |
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。
