カッパ・クリエイト（7421）の株価チャート
2008/12/30～2009/06/01
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 |
| 2009 |
| 06/01 | 960 | 960 | 944 | 949 | -0.94% | 68,300 | - | +1.82% | - | - |
| 05/29 | 965 | 965 | 955 | 958 | +0.47% | 93,900 | - | +3.01% | - | - |
| 05/28 | 940 | 963 | 935 | 954 | +2.47% | 103,300 | - | +2.75% | - | - |
| 05/27 | 946 | 948 | 928 | 931 | -0.96% | 74,100 | - | +0.49% | - | - |
| 05/26 | 950 | 950 | 935 | 940 | -1.05% | 100,600 | - | +1.68% | - | - |
| 05/25 | 952 | 959 | 948 | 950 | -0.37% | 70,200 | - | +2.87% | - | - |
| 05/22 | 958 | 963 | 953 | 953 | -1.5% | 58,100 | - | +3.47% | - | - |
| 05/21 | 975 | 975 | 962 | 968 | -0.87% | 60,800 | - | +5.39% | - | - |
| 05/20 | 956 | 978 | 952 | 976 | +2.04% | 87,100 | - | +6.9% | - | - |
| 05/19 | 964 | 968 | 953 | 957 | +0.42% | 89,800 | - | +5.57% | - | - |
| 05/18 | 972 | 974 | 951 | 953 | -3.45% | 130,300 | - | +5.95% | - | - |
| 05/15 | 995 | 997 | 981 | 987 | -1.6% | 149,500 | - | +10.59% | - | - |
| 05/14 | 970 | 1,010 | 969 | 1,003 | +0.96% | 338,900 | - | +13.53% | - | - |
| 05/13 | 945 | 996 | 942 | 993 | +5.98% | 441,600 | - | +13.62% | - | - |
| 05/12 | 930 | 940 | 924 | 937 | +1.46% | 163,600 | - | +8.32% | - | - |
| 05/11 | 922 | 930 | 915 | 924 | +0.27% | 129,400 | - | +7.51% | - | - |
| 05/08 | 920 | 922 | 915 | 921 | +0.11% | 115,800 | - | +7.85% | - | - |
| 05/07 | 930 | 935 | 914 | 920 | +1.6% | 185,600 | - | +8.36% | - | - |
| 05/01 | 900 | 908 | 895 | 906 | +1.91% | 216,500 | - | +7.29% | - | - |
| 04/30 | 865 | 892 | 865 | 889 | +3.98% | 174,200 | - | +5.77% | - | - |
| 04/28 | 856 | 864 | 850 | 855 | -1.33% | 91,000 | - | +2.21% | - | - |
| 04/27 | 871 | 885 | 864 | 866 | -1.03% | 48,800 | - | +3.96% | - | - |
| 04/24 | 876 | 883 | 875 | 875 | -0.85% | 40,800 | - | +5.42% | - | - |
| 04/23 | 875 | 885 | 870 | 883 | +1.32% | 105,500 | - | +6.71% | - | - |
| 04/22 | 888 | 889 | 870 | 871 | -2.3% | 87,900 | - | +5.83% | - | - |
| 04/21 | 878 | 898 | 867 | 892 | -1.16% | 109,000 | - | +8.85% | - | - |
| 04/20 | 901 | 909 | 898 | 902 | +0.61% | 98,400 | - | +10.67% | - | - |
| 04/17 | 891 | 914 | 881 | 897 | +0.79% | 113,800 | - | +10.82% | - | - |
| 04/16 | 912 | 920 | 882 | 890 | -2.2% | 196,600 | - | +11.05% | - | - |
| 04/15 | 904 | 915 | 899 | 910 | 0% | 181,700 | - | +14.55% | - | - |
| 04/14 | 890 | 915 | 888 | 910 | +3.23% | 321,400 | - | +16.01% | - | - |
| 04/13 | 849 | 885 | 848 | 881 | +5.64% | 414,500 | - | +13.53% | - | - |
| 04/10 | 813 | 834 | 807 | 834 | +4.91% | 256,400 | - | +8.31% | - | - |
| 04/09 | 800 | 800 | 791 | 795 | +0.38% | 150,200 | - | +3.79% | - | - |
| 04/08 | 791 | 794 | 788 | 792 | +1.54% | 129,500 | - | +3.66% | - | - |
| 04/07 | 787 | 794 | 776 | 780 | +2.5% | 258,900 | - | +2.23% | - | - |
| 04/06 | 766 | 774 | 758 | 761 | -0.46% | 98,600 | - | -0.26% | - | - |
| 04/03 | 787 | 789 | 756 | 765 | -1.74% | 114,400 | - | +0.2% | - | - |
| 04/02 | 791 | 793 | 775 | 778 | -1.21% | 96,500 | - | +1.97% | - | - |
| 04/01 | 795 | 804 | 784 | 788 | -0.82% | 93,200 | - | +3.35% | - | - |
| 03/31 | 798 | 800 | 790 | 794 | -0.75% | 80,800 | - | +4.2% | - | - |
| 03/30 | 805 | 808 | 800 | 800 | -0.44% | 96,700 | - | +4.99% | - | - |
| 03/27 | 800 | 804 | 791 | 804 | +0.82% | 135,000 | - | +5.45% | - | - |
| 03/26 | 795 | 800 | 790 | 797 | +0.69% | 90,700 | - | +4.59% | - | - |
| 03/25 | 785 | 795 | 783 | 792 | +0.89% | 144,700 | - | +3.87% | - | - |
| 03/24 | 794 | 797 | 771 | 785 | -0.82% | 225,700 | - | +2.82% | - | - |
| 03/23 | 798 | 799 | 790 | 791 | -0.19% | 100,200 | - | +3.26% | - | - |
| 03/19 | 780 | 797 | 780 | 793 | +2.19% | 99,900 | - | +3.06% | - | - |
| 03/18 | 786 | 788 | 776 | 776 | -0.19% | 75,800 | - | +0.58% | - | - |
| 03/17 | 795 | 800 | 777 | 777 | -0.26% | 153,900 | - | +0.26% | - | - |
| 03/16 | 763 | 793 | 763 | 779 | +3.87% | 174,800 | - | +0.13% | - | - |
| 03/13 | 701 | 758 | 701 | 750 | +7.14% | 323,300 | - | -3.97% | - | - |
| 03/12 | 737 | 737 | 692 | 700 | -3.71% | 211,100 | - | -10.83% | - | - |
| 03/11 | 675 | 728 | 675 | 727 | +10.4% | 354,100 | - | -8.32% | - | - |
| 03/10 | 701 | 702 | 656 | 659 | -7.25% | 359,900 | - | -17.89% | - | - |
| 03/09 | 727 | 731 | 710 | 710 | -2.14% | 147,100 | - | -12.67% | - | - |
| 03/06 | 740 | 741 | 726 | 726 | -2.22% | 244,800 | - | -11.85% | - | - |
| 03/05 | 750 | 754 | 742 | 742 | -0.27% | 196,100 | - | -10.82% | - | - |
| 03/04 | 750 | 751 | 732 | 744 | -1.2% | 285,800 | - | -11.64% | - | - |
| 03/03 | 770 | 775 | 753 | 753 | -4.02% | 258,100 | - | -11.52% | - | - |
| 03/02 | 765 | 786 | 751 | 785 | +2.02% | 206,500 | - | -8.67% | - | - |
| 02/27 | 750 | 769 | 747 | 769 | +2.26% | 172,700 | - | -11.2% | - | - |
| 02/26 | 758 | 760 | 748 | 752 | -1.44% | 147,700 | - | -13.96% | - | - |
| 02/25 | 782 | 795 | 751 | 763 | -2.24% | 120,600 | - | -13.79% | - | - |
| 02/24 | 729 | 788 | 729 | 781 | -2.56% | 429,300 | - | -12.89% | - | - |
| 02/23 | 806 | 807 | 796 | 801 | -0.56% | 440,400 | - | -11.69% | - | - |
| 02/20 | 800 | 811 | 800 | 806 | +0.88% | 272,100 | - | -12.06% | - | - |
| 02/19 | 808 | 815 | 798 | 799 | +0.44% | 307,800 | - | -13.77% | - | - |
| 02/18 | 821 | 821 | 768 | 795 | -3.11% | 539,100 | - | -14.97% | - | - |
| 02/17 | 853 | 856 | 815 | 821 | -3.75% | 528,500 | - | -13.27% | - | - |
| 02/16 | 860 | 866 | 852 | 853 | -0.87% | 474,100 | - | -10.73% | - | - |
| 02/13 | 869 | 869 | 858 | 860 | +0.41% | 241,100 | - | -10.79% | - | - |
| 02/12 | 884 | 884 | 856 | 857 | -1.44% | 256,200 | - | -11.88% | - | - |
| 02/10 | 852 | 872 | 852 | 869 | +2.12% | 263,500 | - | -11.42% | - | - |
| 02/09 | 872 | 874 | 851 | 851 | -1.45% | 447,500 | - | -13.95% | - | - |
| 02/06 | 870 | 870 | 857 | 864 | +1.05% | 409,400 | - | -13.48% | - | - |
| 02/05 | 898 | 902 | 850 | 855 | -4.79% | 643,000 | - | -15.06% | - | - |
| 02/04 | 939 | 943 | 890 | 898 | -4.32% | 576,700 | - | -11.4% | - | - |
| 02/03 | 945 | 952 | 938 | 938 | -0.64% | 250,500 | - | -7.95% | - | - |
| 02/02 | 960 | 960 | 941 | 944 | -1.2% | 301,200 | - | -7.63% | - | - |
| 01/30 | 955 | 959 | 951 | 956 | -0.05% | 237,900 | - | -6.78% | - | - |
| 01/29 | 978 | 983 | 953 | 956 | -2.1% | 299,000 | - | -6.91% | - | - |
| 01/28 | 975 | 980 | 961 | 977 | +0.46% | 211,900 | - | -5.19% | - | - |
| 01/27 | 976 | 976 | 962 | 972 | +1.2% | 161,700 | - | -6% | - | - |
| 01/26 | 964 | 980 | 960 | 961 | +0.84% | 145,700 | - | -7.38% | - | - |
| 01/23 | 983 | 983 | 950 | 953 | -3.25% | 315,600 | - | -8.41% | - | - |
| 01/22 | 1,013 | 1,015 | 976 | 985 | -2.77% | 360,700 | - | -5.52% | - | - |
| 01/21 | 1,038 | 1,038 | 1,013 | 1,013 | -2.88% | 139,700 | - | -3.02% | - | - |
| 01/20 | 1,055 | 1,058 | 1,043 | 1,043 | -1.18% | 85,700 | - | -0.33% | - | - |
| 01/19 | 1,045 | 1,055 | 1,043 | 1,055 | +1.69% | 71,800 | - | +0.67% | - | - |
| 01/16 | 1,053 | 1,053 | 1,030 | 1,038 | +0.48% | 77,200 | - | -1.1% | - | - |
| 01/15 | 1,038 | 1,038 | 1,030 | 1,033 | -0.72% | 136,900 | - | -1.76% | - | - |
| 01/14 | 1,065 | 1,065 | 1,040 | 1,040 | -1.89% | 146,000 | - | -1.33% | - | - |
| 01/13 | 1,070 | 1,070 | 1,055 | 1,060 | +0.95% | 99,900 | - | +0.38% | - | - |
| 01/09 | 1,060 | 1,068 | 1,050 | 1,050 | -1.87% | 88,200 | - | -0.38% | - | - |
| 01/08 | 1,063 | 1,080 | 1,060 | 1,070 | +1.18% | 80,300 | - | +1.52% | - | - |
| 01/07 | 1,090 | 1,090 | 1,058 | 1,058 | -2.08% | 112,000 | - | +0.33% | - | - |
| 01/06 | 1,085 | 1,090 | 1,078 | 1,080 | 0% | 68,200 | - | +2.37% | - | - |
| 01/05 | 1,085 | 1,088 | 1,070 | 1,080 | +0.23% | 49,100 | - | +2.18% | - | - |
| 2008 |
| 12/30 | 1,060 | 1,078 | 1,058 | 1,078 | +1.65% | 36,400 | - | +1.75% | - | - |
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。
