カッパ・クリエイト（7421）の株価チャート
2011/12/28～2012/05/24
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 |
| 2012 |
| 05/24 | 832 | 834 | 830 | 832 | -0.3% | 40,200 | - | -2.29% | - | - |
| 05/23 | 843 | 843 | 832 | 834 | -1.01% | 58,200 | - | -2.11% | - | - |
| 05/22 | 838 | 844 | 838 | 843 | +0.78% | 17,800 | - | -1.23% | - | - |
| 05/21 | 835 | 842 | 835 | 836 | 0% | 25,700 | - | -1.99% | - | - |
| 05/18 | 843 | 844 | 835 | 836 | -1.07% | 74,200 | - | -2.11% | - | - |
| 05/17 | 846 | 847 | 844 | 845 | -0.18% | 69,700 | - | -1.17% | - | - |
| 05/16 | 849 | 851 | 846 | 847 | -0.29% | 35,400 | - | -0.99% | - | - |
| 05/15 | 851 | 853 | 848 | 849 | -0.18% | 51,600 | - | -0.82% | - | - |
| 05/14 | 851 | 854 | 851 | 851 | 0% | 21,700 | - | -0.64% | - | - |
| 05/11 | 855 | 857 | 851 | 851 | -0.18% | 33,400 | - | -0.76% | - | - |
| 05/10 | 851 | 854 | 851 | 852 | +0.12% | 45,100 | - | -0.7% | - | - |
| 05/09 | 855 | 856 | 851 | 851 | -0.41% | 36,100 | - | -1.05% | - | - |
| 05/08 | 854 | 857 | 852 | 855 | +0.18% | 36,000 | - | -0.75% | - | - |
| 05/07 | 854 | 856 | 853 | 853 | -0.52% | 36,900 | - | -1.04% | - | - |
| 05/02 | 856 | 860 | 854 | 858 | +0.41% | 44,900 | - | -0.64% | - | - |
| 05/01 | 854 | 859 | 853 | 854 | +0.12% | 36,400 | - | -1.04% | - | - |
| 04/27 | 863 | 863 | 853 | 853 | -0.99% | 53,600 | - | -1.27% | - | - |
| 04/26 | 857 | 862 | 856 | 862 | +0.82% | 24,600 | - | -0.29% | - | - |
| 04/25 | 855 | 859 | 853 | 855 | 0% | 36,700 | - | -1.21% | - | - |
| 04/24 | 857 | 859 | 853 | 855 | -0.23% | 40,300 | - | -1.21% | - | - |
| 04/23 | 864 | 864 | 857 | 857 | -0.87% | 41,200 | - | -1.1% | - | - |
| 04/20 | 858 | 865 | 857 | 864 | +0.76% | 47,500 | - | -0.23% | - | - |
| 04/19 | 863 | 863 | 856 | 858 | -0.58% | 38,600 | - | -1.1% | - | - |
| 04/18 | 868 | 868 | 863 | 863 | 0% | 44,100 | - | -0.52% | - | - |
| 04/17 | 859 | 864 | 856 | 863 | +0.29% | 46,000 | - | -0.63% | - | - |
| 04/16 | 856 | 865 | 854 | 860 | +0.58% | 57,600 | - | -0.92% | - | - |
| 04/13 | 853 | 859 | 853 | 855 | +0.41% | 36,300 | - | -1.5% | - | - |
| 04/12 | 852 | 853 | 851 | 852 | 0% | 63,300 | - | -2.01% | - | - |
| 04/11 | 856 | 857 | 851 | 852 | -0.53% | 74,200 | - | -2.13% | - | - |
| 04/10 | 857 | 861 | 855 | 856 | +0.12% | 68,600 | - | -1.83% | - | - |
| 04/09 | 861 | 863 | 855 | 855 | -0.7% | 69,700 | - | -2.06% | - | - |
| 04/06 | 857 | 866 | 857 | 861 | +0.41% | 64,600 | - | -1.49% | - | - |
| 04/05 | 865 | 866 | 857 | 858 | -0.98% | 107,700 | - | -1.78% | - | - |
| 04/04 | 888 | 889 | 866 | 866 | -2.42% | 107,800 | - | -0.92% | - | - |
| 04/03 | 890 | 893 | 888 | 888 | -0.89% | 109,100 | - | +1.43% | - | - |
| 04/02 | 895 | 896 | 893 | 896 | +0.62% | 106,600 | - | +2.34% | - | - |
| 03/30 | 883 | 892 | 881 | 890 | +1.02% | 114,300 | - | +1.6% | - | - |
| 03/29 | 870 | 882 | 870 | 881 | +1.5% | 112,000 | - | +0.46% | - | - |
| 03/28 | 869 | 870 | 865 | 868 | -0.06% | 84,400 | - | -1.14% | - | - |
| 03/27 | 867 | 870 | 866 | 869 | +0.23% | 65,500 | - | -1.31% | - | - |
| 03/26 | 870 | 870 | 867 | 867 | 0% | 56,400 | - | -1.76% | - | - |
| 03/23 | 868 | 869 | 866 | 867 | -0.52% | 47,900 | - | -1.98% | - | - |
| 03/22 | 867 | 871 | 867 | 871 | +0.52% | 44,900 | - | -1.69% | - | - |
| 03/21 | 870 | 871 | 866 | 867 | -0.4% | 55,200 | - | -2.53% | - | - |
| 03/19 | 871 | 873 | 870 | 870 | +0.06% | 33,900 | - | -2.36% | - | - |
| 03/16 | 871 | 874 | 870 | 870 | -0.11% | 74,000 | - | -2.74% | - | - |
| 03/15 | 870 | 874 | 870 | 871 | +0.12% | 59,500 | - | -2.95% | - | - |
| 03/14 | 875 | 876 | 870 | 870 | -0.29% | 64,100 | - | -3.28% | - | - |
| 03/13 | 872 | 877 | 871 | 872 | +0.23% | 60,200 | - | -3.22% | - | - |
| 03/12 | 872 | 874 | 869 | 870 | -0.11% | 48,300 | - | -3.76% | - | - |
| 03/09 | 877 | 879 | 871 | 871 | -0.63% | 131,600 | - | -3.86% | - | - |
| 03/08 | 883 | 883 | 876 | 877 | -0.85% | 48,600 | - | -3.47% | - | - |
| 03/07 | 880 | 884 | 874 | 884 | +0.4% | 105,900 | - | -2.86% | - | - |
| 03/06 | 885 | 888 | 875 | 881 | -0.34% | 96,500 | - | -3.45% | - | - |
| 03/05 | 878 | 885 | 878 | 884 | +0.8% | 90,600 | - | -3.34% | - | - |
| 03/02 | 856 | 877 | 856 | 877 | +2.57% | 154,000 | - | -4.21% | - | - |
| 03/01 | 875 | 875 | 854 | 855 | -2.4% | 211,600 | - | -6.82% | - | - |
| 02/29 | 883 | 888 | 876 | 876 | -0.74% | 126,000 | 408億3095万 | -4.73% | 26.63 | 1.7 |
| 02/28 | 890 | 891 | 880 | 882 | -2% | 191,900 | - | -4.13% | - | - |
| 02/27 | 896 | 902 | 879 | 900 | -1.32% | 591,100 | - | -2.17% | - | - |
| 02/24 | 917 | 917 | 911 | 912 | -0.71% | 382,100 | - | -0.87% | - | - |
| 02/23 | 920 | 920 | 916 | 919 | +0.11% | 163,300 | - | -0.05% | - | - |
| 02/22 | 918 | 920 | 913 | 918 | +0.16% | 152,700 | - | +0.05% | - | - |
| 02/21 | 905 | 916 | 904 | 916 | +1.33% | 156,800 | - | +0.11% | - | - |
| 02/20 | 919 | 921 | 904 | 904 | -1.36% | 254,500 | - | -1.09% | - | - |
| 02/17 | 928 | 930 | 913 | 917 | -1.24% | 199,700 | - | +0.38% | - | - |
| 02/16 | 935 | 935 | 928 | 928 | -0.64% | 119,900 | - | +1.75% | - | - |
| 02/15 | 934 | 935 | 933 | 934 | 0% | 99,700 | - | +2.64% | - | - |
| 02/14 | 934 | 934 | 932 | 934 | +0.05% | 84,500 | - | +2.75% | - | - |
| 02/13 | 933 | 934 | 932 | 934 | +0.05% | 72,600 | - | +2.92% | - | - |
| 02/10 | 933 | 934 | 932 | 933 | +0.11% | 59,400 | - | +2.87% | - | - |
| 02/09 | 932 | 933 | 930 | 932 | +0.05% | 62,600 | - | +2.87% | - | - |
| 02/08 | 930 | 932 | 930 | 932 | +0.22% | 79,800 | - | +2.81% | - | - |
| 02/07 | 930 | 930 | 928 | 930 | 0% | 71,000 | - | +2.71% | - | - |
| 02/06 | 928 | 930 | 927 | 930 | +0.43% | 71,200 | - | +2.82% | - | - |
| 02/03 | 927 | 928 | 926 | 926 | +0.11% | 55,300 | - | +2.49% | - | - |
| 02/02 | 934 | 935 | 923 | 925 | -0.75% | 136,400 | - | +2.61% | - | - |
| 02/01 | 927 | 932 | 927 | 932 | +0.81% | 80,500 | - | +3.5% | - | - |
| 01/31 | 925 | 925 | 924 | 924 | +0.27% | 73,300 | - | +2.78% | - | - |
| 01/30 | 918 | 923 | 916 | 922 | +1.26% | 111,700 | - | +2.62% | - | - |
| 01/27 | 907 | 910 | 907 | 910 | +0.66% | 64,300 | - | +1.45% | - | - |
| 01/26 | 904 | 905 | 904 | 904 | +0.11% | 48,100 | - | +0.89% | - | - |
| 01/25 | 898 | 904 | 897 | 903 | +1.12% | 53,900 | - | +0.67% | - | - |
| 01/24 | 893 | 895 | 891 | 893 | +0.85% | 47,100 | - | -0.33% | - | - |
| 01/23 | 890 | 890 | 885 | 886 | +0.23% | 85,000 | - | -1.28% | - | - |
| 01/20 | 880 | 886 | 880 | 884 | +0.63% | 52,900 | - | -1.61% | - | - |
| 01/19 | 881 | 882 | 876 | 878 | +0.34% | 44,000 | - | -2.34% | - | - |
| 01/18 | 875 | 884 | 875 | 875 | +0.06% | 85,800 | - | -2.67% | - | - |
| 01/17 | 880 | 888 | 873 | 875 | -0.51% | 116,000 | - | -2.83% | - | - |
| 01/16 | 893 | 893 | 876 | 879 | -1.46% | 118,600 | - | -2.44% | - | - |
| 01/13 | 895 | 898 | 892 | 892 | -0.22% | 58,900 | - | -1.11% | - | - |
| 01/12 | 899 | 902 | 891 | 894 | -0.5% | 126,600 | - | -0.89% | - | - |
| 01/11 | 897 | 902 | 897 | 899 | +0.28% | 78,200 | - | -0.28% | - | - |
| 01/10 | 918 | 918 | 895 | 896 | -2.45% | 245,900 | - | -0.44% | - | - |
| 01/06 | 923 | 923 | 914 | 919 | -0.27% | 114,800 | - | +2.17% | - | - |
| 01/05 | 920 | 923 | 919 | 921 | +0.16% | 43,000 | - | +2.68% | - | - |
| 01/04 | 913 | 920 | 913 | 920 | +1.1% | 48,100 | - | +2.74% | - | - |
| 2011 |
| 12/30 | 905 | 910 | 903 | 910 | +0.72% | 37,000 | - | +1.96% | - | - |
| 12/29 | 901 | 903 | 898 | 903 | +0.28% | 31,000 | - | +1.46% | - | - |
| 12/28 | 898 | 901 | 898 | 901 | +0.45% | 29,000 | - | +1.41% | - | - |
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。
