カッパ・クリエイト（7421）の株価チャート
2013/01/09～2013/06/05
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 |
| 2013 |
| 06/05 | 890 | 895 | 879 | 879 | -1.18% | 73,700 | 409億9418万 | -2.98% | - | 2.16 |
| 06/04 | 875 | 892 | 873 | 890 | +1.66% | 162,800 | 414億8387万 | -1.93% | - | 2.18 |
| 06/03 | 877 | 881 | 875 | 875 | -0.23% | 114,100 | 408億763万 | -3.63% | - | 2.15 |
| 05/31 | 888 | 889 | 876 | 877 | +0.11% | 91,100 | 409億91万 | -3.63% | - | 2.51 |
| 05/30 | 887 | 891 | 875 | 876 | -1.24% | 166,700 | 408億5427万 | -3.95% | - | 2.51 |
| 05/29 | 892 | 900 | 887 | 887 | -0.06% | 159,700 | 413億6728万 | -2.85% | - | 2.54 |
| 05/28 | 883 | 902 | 881 | 888 | +0.4% | 125,400 | 413億9060万 | -2.9% | - | 2.54 |
| 05/27 | 893 | 895 | 882 | 884 | -0.95% | 141,900 | 412億2737万 | -3.49% | - | 2.53 |
| 05/24 | 900 | 905 | 885 | 893 | -0.83% | 243,300 | 416億2379万 | -2.67% | - | 2.56 |
| 05/23 | 913 | 916 | 900 | 900 | -1.42% | 224,600 | 419億7357万 | -1.96% | - | 2.58 |
| 05/22 | 914 | 916 | 913 | 913 | -0.05% | 78,900 | 425億7985万 | -0.65% | - | 2.61 |
| 05/21 | 914 | 917 | 913 | 914 | 0% | 70,500 | 426億317万 | -0.6% | - | 2.62 |
| 05/20 | 917 | 918 | 913 | 914 | -0.38% | 123,500 | 426億317万 | -0.71% | - | 2.62 |
| 05/17 | 920 | 922 | 915 | 917 | -0.27% | 81,900 | 427億6640万 | -0.43% | - | 2.63 |
| 05/16 | 921 | 922 | 913 | 920 | -0.16% | 149,900 | 428億8299万 | -0.16% | - | 2.63 |
| 05/15 | 924 | 927 | 921 | 921 | -0.27% | 134,500 | 429億5295万 | -0.32% | - | 2.64 |
| 05/14 | 924 | 927 | 923 | 924 | 0% | 89,000 | 430億6954万 | -0.27% | - | 2.64 |
| 05/13 | 924 | 927 | 923 | 924 | -0.05% | 105,600 | 430億6954万 | -0.48% | - | 2.64 |
| 05/10 | 930 | 931 | 924 | 924 | 0% | 100,600 | 430億9286万 | -0.54% | - | 2.65 |
| 05/09 | 930 | 932 | 924 | 924 | -0.22% | 105,700 | 430億9286万 | -0.54% | - | 2.65 |
| 05/08 | 923 | 930 | 923 | 926 | +0.43% | 110,100 | 431億8613万 | -0.43% | - | 2.65 |
| 05/07 | 920 | 924 | 920 | 922 | +0.44% | 145,000 | 429億9959万 | -0.97% | - | 2.64 |
| 05/02 | 919 | 922 | 918 | 918 | +0.22% | 100,500 | 428億1304万 | -1.5% | - | 2.63 |
| 05/01 | 918 | 919 | 916 | 916 | -0.16% | 79,300 | 427億1976万 | -1.93% | - | 2.62 |
| 04/30 | 918 | 921 | 918 | 918 | +0.05% | 110,000 | 427億8972万 | -1.87% | - | 2.63 |
| 04/26 | 922 | 922 | 916 | 917 | -0.27% | 127,100 | 427億6640万 | -2.03% | - | 2.63 |
| 04/25 | 920 | 924 | 918 | 920 | 0% | 118,300 | 428億8299万 | -1.87% | - | 2.63 |
| 04/24 | 919 | 921 | 916 | 920 | +0.49% | 116,900 | 428億8299万 | -1.97% | - | 2.63 |
| 04/23 | 920 | 921 | 915 | 915 | -0.38% | 185,100 | 426億7312万 | -2.56% | - | 2.62 |
| 04/22 | 918 | 924 | 918 | 919 | +0.6% | 88,900 | 428億3636万 | -2.29% | - | 2.63 |
| 04/19 | 917 | 918 | 913 | 913 | -0.38% | 100,600 | 425億7985万 | -3.08% | - | 2.61 |
| 04/18 | 920 | 922 | 914 | 917 | -0.16% | 108,000 | 427億4308万 | -2.81% | - | 2.62 |
| 04/17 | 915 | 922 | 914 | 918 | +0.49% | 101,800 | 428億1304万 | -2.75% | - | 2.63 |
| 04/16 | 924 | 927 | 906 | 914 | -1.14% | 254,700 | 426億317万 | -3.33% | - | 2.62 |
| 04/15 | 926 | 929 | 922 | 924 | -0.16% | 139,900 | 430億9286万 | -2.43% | - | 2.65 |
| 04/12 | 933 | 933 | 925 | 926 | -0.86% | 236,600 | 431億6282万 | -2.37% | - | 2.65 |
| 04/11 | 930 | 936 | 929 | 934 | +0.32% | 179,800 | 435億3591万 | -1.63% | - | 2.67 |
| 04/10 | 930 | 931 | 925 | 931 | 0% | 222,400 | 433億9600万 | -1.95% | - | 2.66 |
| 04/09 | 916 | 940 | 912 | 931 | -5.58% | 605,700 | 433億9600万 | -2.05% | - | 2.66 |
| 04/08 | 973 | 986 | 970 | 986 | +1.34% | 166,500 | 459億6105万 | +3.63% | - | 2.82 |
| 04/05 | 966 | 979 | 965 | 973 | +0.83% | 212,200 | 453億5477万 | +2.37% | - | 2.79 |
| 04/04 | 952 | 965 | 942 | 965 | +1.26% | 136,300 | 449億8167万 | +1.63% | - | 2.76 |
| 04/03 | 949 | 955 | 946 | 953 | +1.11% | 107,100 | 444億2202万 | +0.37% | - | 2.73 |
| 04/02 | 938 | 950 | 925 | 942 | +0.11% | 148,300 | 439億3233万 | -0.74% | - | 2.7 |
| 04/01 | 955 | 955 | 938 | 941 | -1.1% | 137,700 | 438億8569万 | -1.16% | - | 2.69 |
| 03/29 | 952 | 955 | 947 | 952 | +0.11% | 91,700 | 443億7539万 | -0.37% | - | 2.72 |
| 03/28 | 952 | 954 | 947 | 951 | -0.05% | 96,200 | 443億2875万 | -0.78% | - | 2.72 |
| 03/27 | 950 | 953 | 948 | 951 | +0.21% | 76,500 | 443億5207万 | -1.04% | - | 2.72 |
| 03/26 | 945 | 951 | 944 | 949 | +0.69% | 128,400 | 442億5879万 | -1.56% | - | 2.72 |
| 03/25 | 944 | 948 | 943 | 943 | 0% | 107,100 | 439億5565万 | -2.43% | - | 2.7 |
| 03/22 | 946 | 949 | 943 | 943 | -0.32% | 92,300 | 439億5565万 | -2.73% | - | 2.7 |
| 03/21 | 949 | 952 | 945 | 946 | 0% | 75,600 | 440億9556万 | -2.63% | - | 2.71 |
| 03/19 | 946 | 951 | 946 | 946 | 0% | 51,800 | 440億9556万 | -3.03% | - | 2.71 |
| 03/18 | 953 | 954 | 945 | 946 | -0.84% | 100,100 | 440億9556万 | -3.32% | - | 2.71 |
| 03/15 | 951 | 957 | 951 | 954 | +0.37% | 129,600 | 444億6866万 | -2.9% | - | 2.73 |
| 03/14 | 946 | 950 | 944 | 950 | +0.53% | 114,400 | 443億543万 | -3.65% | - | 2.72 |
| 03/13 | 944 | 947 | 940 | 945 | +0.11% | 120,700 | 440億7224万 | -4.55% | - | 2.71 |
| 03/12 | 948 | 948 | 944 | 944 | -0.32% | 92,800 | 440億2561万 | -5.13% | - | 2.7 |
| 03/11 | 949 | 950 | 944 | 947 | -0.21% | 84,500 | 441億6552万 | -5.3% | - | 2.71 |
| 03/08 | 947 | 950 | 943 | 949 | +0.11% | 149,000 | 442億5879万 | -5.57% | - | 2.72 |
| 03/07 | 941 | 950 | 941 | 948 | +0.64% | 131,600 | 442億1216万 | -6.05% | - | 2.71 |
| 03/06 | 945 | 949 | 940 | 942 | -0.58% | 125,500 | 439億3233万 | -7.01% | - | 2.7 |
| 03/05 | 955 | 955 | 945 | 948 | -0.79% | 186,400 | 441億8884万 | -6.83% | - | 2.71 |
| 03/04 | 962 | 962 | 955 | 955 | -0.68% | 121,600 | 445億3862万 | -6.28% | - | 2.73 |
| 03/01 | 956 | 964 | 956 | 962 | +0.16% | 113,900 | 448億4176万 | -5.83% | - | 2.75 |
| 02/28 | 955 | 965 | 955 | 960 | +0.52% | 160,800 | 447億7180万 | -6.16% | - | 2.07 |
| 02/27 | 965 | 966 | 951 | 955 | -0.93% | 231,500 | 445億3862万 | -6.74% | - | 2.06 |
| 02/26 | 950 | 972 | 945 | 964 | -5.77% | 648,200 | 449億5835万 | -6.04% | - | 2.08 |
| 02/25 | 1,021 | 1,025 | 1,019 | 1,023 | +0.39% | 330,700 | 477億995万 | -0.39% | - | 2.21 |
| 02/22 | 1,020 | 1,021 | 1,016 | 1,019 | -0.15% | 184,900 | 475億2340万 | -0.68% | - | 2.2 |
| 02/21 | 1,021 | 1,022 | 1,018 | 1,021 | +0.05% | 120,100 | 475億9336万 | -0.34% | - | 2.2 |
| 02/20 | 1,021 | 1,022 | 1,016 | 1,020 | 0% | 149,500 | 475億7004万 | -0.29% | - | 2.2 |
| 02/19 | 1,014 | 1,025 | 1,014 | 1,020 | +0.59% | 109,900 | 475億7004万 | -0.2% | - | 2.2 |
| 02/18 | 1,001 | 1,017 | 999 | 1,014 | +1.1% | 159,000 | 472億9022万 | -0.59% | - | 2.19 |
| 02/15 | 1,004 | 1,004 | 995 | 1,003 | -0.05% | 159,200 | 467億7721万 | -1.38% | - | 2.17 |
| 02/14 | 1,029 | 1,029 | 999 | 1,004 | -2.43% | 276,500 | 468億53万 | -1.13% | - | 2.17 |
| 02/13 | 1,043 | 1,045 | 1,026 | 1,029 | -1.06% | 165,700 | 479億6646万 | +1.53% | - | 2.22 |
| 02/12 | 1,029 | 1,049 | 1,029 | 1,040 | +1.17% | 128,300 | 484億7947万 | +2.92% | - | 2.24 |
| 02/08 | 1,057 | 1,057 | 1,015 | 1,028 | -2.79% | 227,100 | 479億1982万 | +2.14% | - | 2.22 |
| 02/07 | 1,065 | 1,069 | 1,056 | 1,057 | -0.7% | 129,500 | 492億9562万 | +5.49% | - | 2.28 |
| 02/06 | 1,069 | 1,079 | 1,063 | 1,065 | +0.19% | 175,500 | 496億4540万 | +6.77% | - | 2.3 |
| 02/05 | 1,083 | 1,085 | 1,055 | 1,063 | -1.67% | 230,200 | 495億5213万 | +7.11% | - | 2.29 |
| 02/04 | 1,075 | 1,083 | 1,073 | 1,081 | +1.46% | 133,100 | 503億9160万 | +9.58% | - | 2.33 |
| 02/01 | 1,056 | 1,070 | 1,056 | 1,065 | +1.19% | 149,100 | 496億6872万 | +8.78% | - | 2.3 |
| 01/31 | 1,050 | 1,053 | 1,047 | 1,053 | +0.72% | 149,800 | 490億8575万 | +8.17% | - | 2.27 |
| 01/30 | 1,035 | 1,047 | 1,032 | 1,045 | +1.41% | 123,300 | 487億3597万 | +8.07% | - | 2.26 |
| 01/29 | 1,014 | 1,033 | 1,014 | 1,031 | +2.13% | 185,300 | 480億5973万 | +7.23% | - | 2.23 |
| 01/28 | 1,005 | 1,012 | 1,004 | 1,009 | +0.55% | 112,800 | 470億5703万 | +5.54% | - | 2.18 |
| 01/25 | 999 | 1,004 | 999 | 1,004 | +0.65% | 162,300 | 468億53万 | +5.41% | - | 2.17 |
| 01/24 | 997 | 998 | 994 | 997 | -0.1% | 73,300 | 464億9738万 | +5.17% | - | 2.15 |
| 01/23 | 998 | 1,000 | 996 | 998 | +0.05% | 112,500 | 465億4402万 | +5.72% | - | 2.16 |
| 01/22 | 999 | 1,000 | 994 | 998 | 0% | 101,000 | 465億2070万 | +6.12% | - | 2.15 |
| 01/21 | 993 | 998 | 993 | 998 | +0.61% | 95,200 | 465億2070万 | +6.57% | - | 2.15 |
| 01/18 | 985 | 992 | 985 | 992 | +1.12% | 119,500 | 462億4088万 | +6.38% | - | 2.14 |
| 01/17 | 984 | 986 | 978 | 981 | -0.46% | 114,900 | 457億2787万 | +5.66% | - | 2.12 |
| 01/16 | 991 | 993 | 985 | 985 | -0.45% | 173,300 | 459億3774万 | +6.6% | - | 2.13 |
| 01/15 | 974 | 990 | 973 | 990 | +1.96% | 142,000 | 461億4760万 | +7.44% | - | 2.14 |
| 01/11 | 956 | 972 | 956 | 971 | +1.62% | 140,500 | 452億6149万 | +5.95% | - | 2.1 |
| 01/10 | 953 | 956 | 951 | 955 | +0.26% | 87,700 | 445億3862万 | +4.71% | - | 2.06 |
| 01/09 | 955 | 955 | 950 | 953 | +0.11% | 105,800 | 444億2202万 | +4.67% | - | 2.06 |
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。
