カッパ・クリエイト（7421）の株価チャート
2010/01/06～2010/06/03
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 |
| 2010 |
| 06/03 | 926 | 927 | 914 | 915 | -0.27% | 111,200 | - | -2.14% | - | - |
| 06/02 | 929 | 930 | 917 | 918 | -1.56% | 63,200 | - | -2.08% | - | - |
| 06/01 | 925 | 934 | 923 | 932 | +1.08% | 47,100 | - | -0.64% | - | - |
| 05/31 | 917 | 922 | 915 | 922 | +0.99% | 51,600 | - | -1.81% | - | - |
| 05/28 | 910 | 920 | 907 | 913 | +0.94% | 71,900 | - | -2.87% | - | - |
| 05/27 | 905 | 910 | 901 | 905 | -0.93% | 71,300 | - | -3.98% | - | - |
| 05/26 | 915 | 915 | 902 | 913 | -0.44% | 100,200 | - | -3.28% | - | - |
| 05/25 | 923 | 924 | 915 | 917 | -0.76% | 76,000 | - | -3.07% | - | - |
| 05/24 | 920 | 927 | 920 | 924 | +0.16% | 58,200 | - | -2.53% | - | - |
| 05/21 | 920 | 923 | 917 | 923 | -0.86% | 141,600 | - | -2.89% | - | - |
| 05/20 | 926 | 933 | 926 | 931 | -0.16% | 73,000 | - | -2.26% | - | - |
| 05/19 | 933 | 933 | 928 | 932 | -0.75% | 82,200 | - | -2.2% | - | - |
| 05/18 | 940 | 943 | 938 | 939 | -0.05% | 49,600 | - | -1.57% | - | - |
| 05/17 | 945 | 946 | 932 | 940 | -0.69% | 96,500 | - | -1.52% | - | - |
| 05/14 | 950 | 952 | 945 | 946 | -0.79% | 66,500 | - | -0.94% | - | - |
| 05/13 | 950 | 955 | 946 | 954 | +0.69% | 63,100 | - | -0.05% | - | - |
| 05/12 | 945 | 949 | 943 | 947 | +0.11% | 54,700 | - | -0.53% | - | - |
| 05/11 | 950 | 950 | 943 | 946 | +0.42% | 85,100 | - | -0.53% | - | - |
| 05/10 | 926 | 943 | 925 | 942 | +1.62% | 81,900 | - | -0.84% | - | - |
| 05/07 | 925 | 930 | 916 | 927 | -2.06% | 125,800 | - | -2.32% | - | - |
| 05/06 | 949 | 951 | 935 | 947 | -0.89% | 119,000 | - | -0.16% | - | - |
| 04/30 | 953 | 961 | 953 | 955 | +0.26% | 62,200 | - | +0.95% | - | - |
| 04/28 | 960 | 960 | 950 | 953 | -1.45% | 116,600 | - | +1.01% | - | - |
| 04/27 | 968 | 969 | 961 | 967 | -0.26% | 50,500 | - | +2.82% | - | - |
| 04/26 | 969 | 974 | 961 | 969 | +0.68% | 119,800 | - | +3.53% | - | - |
| 04/23 | 953 | 965 | 953 | 963 | +0.52% | 86,000 | - | +3.16% | - | - |
| 04/22 | 956 | 963 | 951 | 958 | +0.26% | 118,100 | - | +2.96% | - | - |
| 04/21 | 953 | 955 | 948 | 955 | +0.74% | 118,200 | - | +3.02% | - | - |
| 04/20 | 943 | 950 | 943 | 948 | +0.53% | 51,800 | - | +2.49% | - | - |
| 04/19 | 950 | 953 | 937 | 943 | -1.51% | 113,800 | - | +2.28% | - | - |
| 04/16 | 964 | 965 | 957 | 958 | -0.78% | 101,200 | - | +4.08% | - | - |
| 04/15 | 960 | 968 | 960 | 965 | 0% | 72,700 | - | +5.12% | - | - |
| 04/14 | 973 | 974 | 959 | 965 | -0.87% | 126,000 | - | +5.46% | - | - |
| 04/13 | 970 | 974 | 952 | 974 | +0.26% | 151,900 | - | +6.86% | - | - |
| 04/12 | 978 | 984 | 969 | 971 | -0.31% | 156,500 | - | +7.06% | - | - |
| 04/09 | 953 | 976 | 951 | 974 | +2.53% | 333,400 | - | +7.86% | - | - |
| 04/08 | 944 | 954 | 943 | 950 | +0.53% | 194,100 | - | +5.67% | - | - |
| 04/07 | 948 | 948 | 942 | 945 | -0.16% | 170,300 | - | +5.47% | - | - |
| 04/06 | 927 | 948 | 927 | 947 | +2.55% | 357,100 | - | +5.99% | - | - |
| 04/05 | 914 | 923 | 913 | 923 | +1.04% | 150,900 | - | +3.59% | - | - |
| 04/02 | 923 | 925 | 909 | 914 | -1.03% | 165,000 | - | +2.64% | - | - |
| 04/01 | 927 | 930 | 921 | 923 | -0.38% | 129,100 | - | +3.82% | - | - |
| 03/31 | 918 | 929 | 917 | 927 | +1.42% | 200,000 | - | +4.45% | - | - |
| 03/30 | 901 | 914 | 901 | 914 | +1.78% | 203,900 | - | +2.87% | - | - |
| 03/29 | 887 | 898 | 887 | 898 | +1.3% | 116,400 | - | +0.84% | - | - |
| 03/26 | 885 | 886 | 882 | 886 | +0.51% | 143,100 | - | -0.67% | - | - |
| 03/25 | 885 | 886 | 880 | 882 | -0.34% | 182,700 | - | -1.51% | - | - |
| 03/24 | 885 | 885 | 883 | 885 | +0.45% | 67,800 | - | -1.39% | - | - |
| 03/23 | 886 | 888 | 880 | 881 | -0.79% | 184,600 | - | -2.17% | - | - |
| 03/19 | 885 | 889 | 881 | 888 | +0.97% | 147,600 | - | -1.72% | - | - |
| 03/18 | 885 | 887 | 877 | 879 | -0.9% | 162,700 | - | -2.87% | - | - |
| 03/17 | 890 | 890 | 883 | 887 | -0.67% | 152,900 | - | -2.21% | - | - |
| 03/16 | 893 | 894 | 892 | 893 | 0% | 113,200 | - | -1.76% | - | - |
| 03/15 | 893 | 894 | 892 | 893 | +0.11% | 114,400 | - | -1.98% | - | - |
| 03/12 | 893 | 894 | 891 | 892 | +0.11% | 112,100 | - | -2.3% | - | - |
| 03/11 | 890 | 891 | 888 | 891 | +0.51% | 116,700 | - | -2.62% | - | - |
| 03/10 | 889 | 890 | 885 | 887 | +0.51% | 126,900 | - | -3.33% | - | - |
| 03/09 | 874 | 888 | 873 | 882 | +1.03% | 120,300 | - | -3.92% | - | - |
| 03/08 | 875 | 878 | 871 | 873 | -0.06% | 98,800 | - | -5.01% | - | - |
| 03/05 | 865 | 874 | 865 | 874 | +0.87% | 80,000 | - | -5.16% | - | - |
| 03/04 | 872 | 873 | 866 | 866 | -0.97% | 131,200 | - | -6.18% | - | - |
| 03/03 | 880 | 882 | 872 | 875 | -0.85% | 131,300 | - | -5.56% | - | - |
| 03/02 | 891 | 892 | 876 | 882 | -0.95% | 212,200 | - | -5.16% | - | - |
| 03/01 | 887 | 892 | 886 | 891 | +0.45% | 97,200 | - | -4.56% | - | - |
| 02/26 | 890 | 893 | 886 | 887 | -0.23% | 119,200 | - | -5.49% | - | - |
| 02/25 | 886 | 893 | 883 | 889 | +0.62% | 315,500 | - | -5.68% | - | - |
| 02/24 | 895 | 917 | 881 | 883 | -7.15% | 973,500 | - | -6.76% | - | - |
| 02/23 | 954 | 954 | 948 | 951 | -0.31% | 394,300 | - | -0.11% | - | - |
| 02/22 | 954 | 955 | 952 | 954 | +0.58% | 271,100 | - | -0.1% | - | - |
| 02/19 | 959 | 960 | 947 | 949 | -0.84% | 303,400 | - | -0.99% | - | - |
| 02/18 | 955 | 958 | 953 | 957 | +0.42% | 184,000 | - | -0.47% | - | - |
| 02/17 | 953 | 954 | 951 | 953 | +0.37% | 118,000 | - | -1.09% | - | - |
| 02/16 | 950 | 950 | 948 | 949 | +0.42% | 89,900 | - | -1.76% | - | - |
| 02/15 | 947 | 947 | 943 | 945 | +0.43% | 114,000 | - | -2.48% | - | - |
| 02/12 | 940 | 944 | 939 | 941 | +0.16% | 115,300 | - | -3.29% | - | - |
| 02/10 | 943 | 943 | 936 | 940 | +0.05% | 184,300 | - | -3.84% | - | - |
| 02/09 | 944 | 945 | 936 | 939 | +0.05% | 158,800 | - | -4.18% | - | - |
| 02/08 | 947 | 947 | 939 | 939 | +0.05% | 113,700 | - | -4.53% | - | - |
| 02/05 | 945 | 951 | 933 | 938 | -0.9% | 223,800 | - | -4.87% | - | - |
| 02/04 | 945 | 954 | 941 | 947 | +1.77% | 181,800 | - | -4.3% | - | - |
| 02/03 | 940 | 942 | 928 | 930 | +0.59% | 258,800 | - | -6.06% | - | - |
| 02/02 | 917 | 925 | 911 | 925 | +1.99% | 222,700 | - | -6.8% | - | - |
| 02/01 | 915 | 915 | 902 | 907 | -0.71% | 403,900 | - | -8.8% | - | - |
| 01/29 | 943 | 944 | 909 | 913 | -2.67% | 534,200 | - | -8.33% | - | - |
| 01/28 | 945 | 945 | 938 | 938 | +0.16% | 193,500 | - | -6.01% | - | - |
| 01/27 | 965 | 968 | 910 | 937 | -2.95% | 551,000 | - | -6.35% | - | - |
| 01/26 | 975 | 979 | 960 | 965 | -1.03% | 212,800 | - | -3.6% | - | - |
| 01/25 | 994 | 994 | 974 | 975 | -1.91% | 401,400 | - | -2.69% | - | - |
| 01/22 | 990 | 995 | 983 | 994 | +0.56% | 192,600 | - | -0.8% | - | - |
| 01/21 | 1,019 | 1,020 | 982 | 989 | -3.04% | 540,000 | - | -1.15% | - | - |
| 01/20 | 1,025 | 1,026 | 1,018 | 1,020 | -0.24% | 81,000 | - | +2.05% | - | - |
| 01/19 | 1,023 | 1,026 | 1,021 | 1,022 | +0.05% | 75,400 | - | +2.51% | - | - |
| 01/18 | 1,025 | 1,025 | 1,020 | 1,022 | -0.1% | 70,200 | - | +2.77% | - | - |
| 01/15 | 1,017 | 1,024 | 1,016 | 1,023 | +0.39% | 68,700 | - | +3.07% | - | - |
| 01/14 | 1,021 | 1,024 | 1,018 | 1,019 | -0.2% | 67,500 | - | +2.98% | - | - |
| 01/13 | 1,026 | 1,026 | 1,021 | 1,021 | -0.54% | 60,400 | - | +3.29% | - | - |
| 01/12 | 1,029 | 1,033 | 1,023 | 1,026 | -0.19% | 77,900 | - | +3.95% | - | - |
| 01/08 | 1,038 | 1,039 | 1,025 | 1,028 | -1.15% | 94,900 | - | +4.47% | - | - |
| 01/07 | 1,043 | 1,044 | 1,035 | 1,040 | +0.63% | 65,200 | - | +5.91% | - | - |
| 01/06 | 1,026 | 1,036 | 1,023 | 1,034 | +1.08% | 59,100 | - | +5.67% | - | - |
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。
