カッパ・クリエイト（7421）の株価チャート
2008/04/04～2008/08/27
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 |
| 08/27 | 984 | 987 | 982 | 984 | -1.3% | 18,800 | - | -1.16% | - | - |
| 08/26 | 989 | 997 | 979 | 997 | -0.25% | 21,700 | - | +0.05% | - | - |
| 08/25 | 984 | 1,003 | 984 | 999 | -0.35% | 22,400 | - | +0.3% | - | - |
| 08/22 | 1,000 | 1,003 | 991 | 1,003 | +0.91% | 39,200 | - | +0.75% | - | - |
| 08/21 | 989 | 1,008 | 981 | 994 | +1.07% | 66,900 | - | -0.25% | - | - |
| 08/20 | 972 | 985 | 965 | 983 | +0.98% | 35,100 | - | -1.4% | - | - |
| 08/19 | 970 | 974 | 956 | 974 | -0.05% | 40,900 | - | -2.45% | - | - |
| 08/18 | 963 | 980 | 963 | 974 | +1.46% | 29,400 | - | -2.7% | - | - |
| 08/15 | 939 | 961 | 939 | 960 | +2.4% | 40,700 | - | -4.1% | - | - |
| 08/14 | 951 | 956 | 937 | 938 | -1.88% | 62,900 | - | -6.53% | - | - |
| 08/13 | 976 | 985 | 952 | 956 | -2.05% | 85,000 | - | -4.93% | - | - |
| 08/12 | 999 | 999 | 976 | 976 | -1.17% | 64,000 | - | -3.03% | - | - |
| 08/11 | 990 | 992 | 987 | 987 | -0.05% | 29,900 | - | -1.99% | - | - |
| 08/08 | 978 | 993 | 975 | 988 | +0.87% | 56,900 | - | -2.03% | - | - |
| 08/07 | 1,005 | 1,008 | 976 | 979 | -2.83% | 96,500 | - | -2.88% | - | - |
| 08/06 | 1,010 | 1,015 | 1,005 | 1,008 | -0.25% | 34,400 | - | -0.15% | - | - |
| 08/05 | 1,013 | 1,018 | 1,008 | 1,010 | 0% | 14,000 | - | +0.2% | - | - |
| 08/04 | 1,015 | 1,028 | 1,010 | 1,010 | -0.74% | 27,500 | - | +0.2% | - | - |
| 08/01 | 1,035 | 1,035 | 1,018 | 1,018 | -1.69% | 22,500 | - | +0.94% | - | - |
| 07/31 | 1,025 | 1,035 | 1,020 | 1,035 | +0.73% | 47,800 | - | +2.78% | - | - |
| 07/30 | 1,020 | 1,028 | 1,013 | 1,028 | +0.49% | 37,000 | - | +2.14% | - | - |
| 07/29 | 1,003 | 1,025 | 1,000 | 1,023 | +0.74% | 38,000 | - | +1.74% | - | - |
| 07/28 | 1,015 | 1,025 | 1,013 | 1,015 | -0.25% | 15,900 | - | +1% | - | - |
| 07/25 | 1,010 | 1,023 | 1,005 | 1,018 | -0.49% | 29,300 | - | +1.24% | - | - |
| 07/24 | 1,010 | 1,023 | 1,010 | 1,023 | +1.49% | 46,800 | - | +1.74% | - | - |
| 07/23 | 1,000 | 1,013 | 996 | 1,008 | +1.31% | 69,100 | - | +0.25% | - | - |
| 07/22 | 992 | 1,000 | 990 | 995 | +0.4% | 40,700 | - | -1.14% | - | - |
| 07/18 | 1,010 | 1,013 | 986 | 991 | -1.93% | 61,700 | - | -1.64% | - | - |
| 07/17 | 1,010 | 1,018 | 1,010 | 1,010 | -0.98% | 35,000 | - | +0.2% | - | - |
| 07/16 | 1,005 | 1,025 | 1,005 | 1,020 | -0.24% | 63,500 | - | +1.09% | - | - |
| 07/15 | 1,040 | 1,040 | 1,020 | 1,023 | -1.21% | 55,500 | - | +1.34% | - | - |
| 07/14 | 1,005 | 1,040 | 1,000 | 1,035 | +4.7% | 106,900 | - | +2.68% | - | - |
| 07/11 | 995 | 996 | 985 | 989 | -0.9% | 20,400 | - | -1.84% | - | - |
| 07/10 | 993 | 1,003 | 985 | 998 | +1.27% | 27,800 | - | -1.04% | - | - |
| 07/09 | 1,000 | 1,000 | 976 | 985 | -1.05% | 96,200 | - | -2.38% | - | - |
| 07/08 | 1,000 | 1,010 | 993 | 996 | -0.2% | 55,500 | - | -1.44% | - | - |
| 07/07 | 995 | 1,003 | 995 | 998 | +0.25% | 37,600 | - | -1.24% | - | - |
| 07/04 | 995 | 998 | 992 | 995 | 0% | 43,800 | - | -1.58% | - | - |
| 07/03 | 990 | 995 | 984 | 995 | +0.05% | 48,000 | - | -1.58% | - | - |
| 07/02 | 995 | 997 | 991 | 995 | -0.4% | 50,400 | - | -1.73% | - | - |
| 07/01 | 998 | 1,000 | 996 | 999 | -0.4% | 36,200 | - | -1.33% | - | - |
| 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% | - | - |
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。
