カッパ・クリエイト（7421）の株価チャート
2011/01/07～2011/06/06
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 |
| 2011 |
| 06/06 | 779 | 780 | 775 | 778 | +0.26% | 33,000 | - | +1.7% | - | - |
| 06/03 | 781 | 783 | 776 | 776 | -0.51% | 34,700 | - | +1.7% | - | - |
| 06/02 | 780 | 783 | 777 | 780 | -0.45% | 51,900 | - | +2.36% | - | - |
| 06/01 | 780 | 784 | 778 | 784 | +0.9% | 45,000 | - | +3.09% | - | - |
| 05/31 | 777 | 784 | 777 | 777 | 0% | 58,400 | - | +2.31% | - | - |
| 05/30 | 773 | 777 | 773 | 777 | +0.45% | 26,300 | - | +2.44% | - | - |
| 05/27 | 775 | 776 | 772 | 773 | -0.26% | 25,900 | - | +1.98% | - | - |
| 05/26 | 772 | 777 | 772 | 775 | +0.39% | 30,200 | - | +2.24% | - | - |
| 05/25 | 774 | 774 | 770 | 772 | -0.19% | 25,200 | - | +1.71% | - | - |
| 05/24 | 771 | 775 | 771 | 774 | +0.32% | 37,100 | - | +1.78% | - | - |
| 05/23 | 767 | 777 | 763 | 771 | +0.72% | 88,900 | - | +1.45% | - | - |
| 05/20 | 768 | 772 | 766 | 766 | -0.39% | 37,800 | - | +0.86% | - | - |
| 05/19 | 775 | 776 | 768 | 769 | -0.65% | 62,400 | - | +1.25% | - | - |
| 05/18 | 768 | 774 | 766 | 774 | +1.18% | 60,000 | - | +2.04% | - | - |
| 05/17 | 760 | 769 | 760 | 765 | +0.79% | 119,000 | - | +0.99% | - | - |
| 05/16 | 755 | 760 | 754 | 759 | +0.46% | 54,500 | - | +0.46% | - | - |
| 05/13 | 756 | 757 | 754 | 755 | 0% | 69,600 | - | 0% | - | - |
| 05/12 | 753 | 756 | 753 | 755 | +0.2% | 40,400 | - | -0.13% | - | - |
| 05/11 | 755 | 757 | 753 | 754 | 0% | 48,600 | - | -0.59% | - | - |
| 05/10 | 755 | 757 | 753 | 754 | 0% | 40,500 | - | -0.72% | - | - |
| 05/09 | 755 | 758 | 751 | 754 | +0.27% | 76,700 | - | -0.86% | - | - |
| 05/06 | 752 | 752 | 747 | 752 | +0.4% | 64,800 | - | -1.25% | - | - |
| 05/02 | 745 | 754 | 745 | 749 | +0.74% | 97,600 | - | -1.9% | - | - |
| 04/28 | 739 | 745 | 737 | 743 | +0.75% | 63,900 | - | -2.75% | - | - |
| 04/27 | 743 | 745 | 738 | 738 | -0.61% | 74,400 | - | -3.72% | - | - |
| 04/26 | 746 | 746 | 740 | 742 | -0.4% | 88,400 | - | -3.51% | - | - |
| 04/25 | 737 | 747 | 737 | 745 | +1.43% | 85,300 | - | -3.5% | - | - |
| 04/22 | 742 | 743 | 732 | 735 | -1.01% | 143,300 | - | -5.1% | - | - |
| 04/21 | 766 | 769 | 742 | 742 | -3.39% | 307,400 | - | -4.13% | - | - |
| 04/20 | 776 | 777 | 768 | 768 | -0.65% | 76,900 | - | -0.65% | - | - |
| 04/19 | 770 | 775 | 766 | 773 | +0.39% | 144,600 | - | +0.65% | - | - |
| 04/18 | 800 | 805 | 770 | 770 | -4.05% | 278,900 | - | +0.26% | - | - |
| 04/15 | 800 | 808 | 798 | 803 | +0.88% | 163,300 | - | +3.95% | - | - |
| 04/14 | 776 | 798 | 775 | 796 | +3.31% | 158,100 | - | +2.65% | - | - |
| 04/13 | 758 | 772 | 757 | 770 | +1.52% | 60,800 | - | -1.28% | - | - |
| 04/12 | 752 | 759 | 749 | 759 | -0.2% | 87,400 | - | -3.25% | - | - |
| 04/11 | 746 | 765 | 745 | 760 | +2.56% | 119,100 | - | -3.8% | - | - |
| 04/08 | 737 | 747 | 730 | 741 | +0.61% | 132,900 | - | -6.91% | - | - |
| 04/07 | 725 | 740 | 725 | 737 | +0.82% | 157,800 | - | -8.17% | - | - |
| 04/06 | 760 | 760 | 731 | 731 | -3.94% | 318,000 | - | -9.7% | - | - |
| 04/05 | 779 | 782 | 760 | 761 | -2.25% | 118,400 | - | -6.92% | - | - |
| 04/04 | 795 | 798 | 776 | 778 | -1.71% | 145,800 | - | -5.47% | - | - |
| 04/01 | 788 | 799 | 782 | 792 | +0.96% | 113,100 | - | -4.41% | - | - |
| 03/31 | 777 | 790 | 777 | 784 | +1.42% | 152,800 | - | -5.88% | - | - |
| 03/30 | 800 | 800 | 773 | 773 | -3.25% | 285,800 | - | -8.09% | - | - |
| 03/29 | 783 | 804 | 776 | 799 | +2.11% | 119,000 | - | -5.89% | - | - |
| 03/28 | 780 | 788 | 777 | 783 | +0.38% | 115,900 | - | -8.8% | - | - |
| 03/25 | 792 | 792 | 779 | 780 | -1.52% | 142,900 | - | -10.09% | - | - |
| 03/24 | 815 | 817 | 792 | 792 | -3.06% | 232,800 | - | -9.65% | - | - |
| 03/23 | 836 | 840 | 815 | 817 | -1.09% | 121,600 | - | -7.64% | - | - |
| 03/22 | 845 | 845 | 814 | 826 | +4.16% | 230,300 | - | -7.46% | - | - |
| 03/18 | 750 | 799 | 750 | 793 | +9.76% | 203,400 | - | -11.85% | - | - |
| 03/17 | 713 | 731 | 702 | 722 | +0.7% | 317,900 | - | -20.4% | - | - |
| 03/16 | 660 | 733 | 660 | 717 | +8.55% | 488,500 | - | -21.9% | - | - |
| 03/15 | 757 | 757 | 650 | 661 | -12.75% | 542,200 | - | -28.98% | - | - |
| 03/14 | 709 | 789 | 706 | 757 | -13.83% | 615,800 | - | -19.72% | - | - |
| 03/11 | 883 | 886 | 878 | 879 | -0.79% | 171,500 | - | -7.82% | - | - |
| 03/10 | 897 | 898 | 885 | 886 | -1.23% | 145,500 | - | -7.57% | - | - |
| 03/09 | 893 | 900 | 893 | 897 | +0.39% | 88,100 | - | -6.81% | - | - |
| 03/08 | 897 | 900 | 893 | 893 | -0.45% | 89,700 | - | -7.56% | - | - |
| 03/07 | 905 | 906 | 895 | 897 | -0.99% | 157,300 | - | -7.53% | - | - |
| 03/04 | 908 | 909 | 904 | 906 | -0.22% | 129,100 | - | -6.98% | - | - |
| 03/03 | 912 | 912 | 907 | 908 | -0.33% | 126,200 | - | -7.16% | - | - |
| 03/02 | 908 | 914 | 908 | 911 | +0.28% | 223,100 | - | -7.23% | - | - |
| 03/01 | 909 | 910 | 906 | 909 | -0.11% | 158,600 | - | -7.77% | - | - |
| 02/28 | 915 | 917 | 903 | 910 | -0.6% | 214,200 | 424億1662万 | -8.04% | 33.19 | 1.83 |
| 02/25 | 915 | 917 | 911 | 915 | 0% | 205,200 | - | -7.76% | - | - |
| 02/24 | 912 | 928 | 911 | 915 | -6.2% | 763,800 | - | -8.13% | - | - |
| 02/23 | 994 | 994 | 970 | 976 | -1.91% | 643,400 | - | -2.35% | - | - |
| 02/22 | 1,001 | 1,001 | 994 | 995 | -0.65% | 357,900 | - | -0.55% | - | - |
| 02/21 | 1,008 | 1,008 | 1,000 | 1,001 | -0.65% | 300,000 | - | +0.1% | - | - |
| 02/18 | 1,008 | 1,008 | 1,007 | 1,008 | +0.05% | 115,500 | - | +0.75% | - | - |
| 02/17 | 1,007 | 1,008 | 1,006 | 1,007 | +0.05% | 203,900 | - | +0.8% | - | - |
| 02/16 | 1,005 | 1,007 | 1,004 | 1,007 | +0.2% | 127,000 | - | +0.75% | - | - |
| 02/15 | 1,004 | 1,005 | 1,003 | 1,005 | +0.2% | 119,500 | - | +0.65% | - | - |
| 02/14 | 1,003 | 1,003 | 1,002 | 1,003 | +0.15% | 84,100 | - | +0.45% | - | - |
| 02/10 | 1,000 | 1,002 | 1,000 | 1,001 | +0.1% | 78,500 | - | +0.3% | - | - |
| 02/09 | 1,001 | 1,003 | 1,000 | 1,000 | -0.05% | 80,500 | - | +0.3% | - | - |
| 02/08 | 1,000 | 1,002 | 1,000 | 1,001 | +0.05% | 85,300 | - | +0.35% | - | - |
| 02/07 | 1,000 | 1,001 | 999 | 1,000 | 0% | 140,900 | - | +0.4% | - | - |
| 02/04 | 1,000 | 1,001 | 999 | 1,000 | 0% | 82,600 | - | +0.5% | - | - |
| 02/03 | 1,000 | 1,000 | 998 | 1,000 | +0.15% | 51,000 | - | +0.6% | - | - |
| 02/02 | 998 | 1,000 | 997 | 999 | +0.3% | 82,700 | - | +0.55% | - | - |
| 02/01 | 996 | 997 | 994 | 996 | +0.2% | 85,700 | - | +0.45% | - | - |
| 01/31 | 997 | 997 | 993 | 994 | -0.25% | 111,500 | - | +0.35% | - | - |
| 01/28 | 1,002 | 1,002 | 996 | 996 | -0.6% | 154,000 | - | +0.81% | - | - |
| 01/27 | 1,000 | 1,002 | 999 | 1,002 | +0.3% | 68,300 | - | +1.52% | - | - |
| 01/26 | 1,001 | 1,001 | 999 | 999 | -0.15% | 42,700 | - | +1.22% | - | - |
| 01/25 | 999 | 1,002 | 997 | 1,001 | +0.2% | 75,900 | - | +1.47% | - | - |
| 01/24 | 999 | 1,000 | 998 | 999 | +0.1% | 63,600 | - | +1.37% | - | - |
| 01/21 | 1,000 | 1,001 | 998 | 998 | -0.4% | 90,100 | - | +1.27% | - | - |
| 01/20 | 1,001 | 1,003 | 1,000 | 1,002 | +0.15% | 53,300 | - | +1.88% | - | - |
| 01/19 | 1,000 | 1,000 | 999 | 1,000 | +0.1% | 64,000 | - | +1.83% | - | - |
| 01/18 | 1,000 | 1,000 | 999 | 999 | +0.1% | 54,500 | - | +1.94% | - | - |
| 01/17 | 996 | 1,000 | 995 | 998 | +0.3% | 61,900 | - | +2.04% | - | - |
| 01/14 | 987 | 996 | 985 | 995 | +0.81% | 75,000 | - | +1.95% | - | - |
| 01/13 | 991 | 993 | 987 | 987 | -0.3% | 86,400 | - | +1.33% | - | - |
| 01/12 | 997 | 997 | 990 | 990 | -0.35% | 87,300 | - | +1.85% | - | - |
| 01/11 | 1,000 | 1,000 | 992 | 994 | -0.4% | 132,100 | - | +2.42% | - | - |
| 01/07 | 998 | 999 | 998 | 998 | +0.15% | 59,900 | - | +3.05% | - | - |
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。
