カッパ・クリエイト（7421）の株価チャート
2014/05/16～2014/10/07
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 |
| 10/07 | 1,123 | 1,135 | 1,123 | 1,131 | -0.09% | 92,800 | 527億4678万 | +5.41% | - | 3.86 |
| 10/06 | 1,133 | 1,135 | 1,121 | 1,132 | -0.53% | 166,900 | 527億9342万 | +5.7% | - | 3.87 |
| 10/03 | 1,128 | 1,139 | 1,103 | 1,138 | -0.26% | 434,100 | 530億7324万 | +6.45% | - | 3.89 |
| 10/02 | 1,154 | 1,188 | 1,135 | 1,141 | +7.24% | 1,393,900 | 532億1315万 | +6.94% | - | 3.9 |
| 10/01 | 1,052 | 1,070 | 1,052 | 1,064 | +1.33% | 63,100 | 496億2208万 | -0.19% | - | 3.63 |
| 09/30 | 1,059 | 1,064 | 1,050 | 1,050 | -0.85% | 58,600 | 489億6916万 | -1.69% | - | 3.59 |
| 09/29 | 1,066 | 1,067 | 1,055 | 1,059 | -0.38% | 51,400 | 493億8890万 | -1.12% | - | 3.62 |
| 09/26 | 1,063 | 1,074 | 1,060 | 1,063 | -1.48% | 73,000 | 495億7544万 | -0.93% | - | 3.63 |
| 09/25 | 1,075 | 1,084 | 1,064 | 1,079 | +0.94% | 134,000 | 503億2164万 | +0.37% | - | 3.69 |
| 09/24 | 1,062 | 1,076 | 1,061 | 1,069 | +0.56% | 97,800 | 498億5527万 | -0.74% | - | 3.65 |
| 09/22 | 1,071 | 1,073 | 1,055 | 1,063 | -0.75% | 76,900 | 495億7544万 | -1.48% | - | 3.63 |
| 09/19 | 1,070 | 1,076 | 1,058 | 1,071 | +0.28% | 122,400 | 499億4854万 | -0.93% | - | 3.66 |
| 09/18 | 1,071 | 1,071 | 1,063 | 1,068 | +0.28% | 71,000 | 498億863万 | -1.39% | - | 3.65 |
| 09/17 | 1,075 | 1,075 | 1,062 | 1,065 | -0.93% | 39,700 | 496億6872万 | -1.84% | - | 3.64 |
| 09/16 | 1,059 | 1,075 | 1,057 | 1,075 | +1.61% | 72,900 | 501億3509万 | -1.1% | - | 3.67 |
| 09/12 | 1,060 | 1,060 | 1,053 | 1,058 | +0.57% | 94,000 | 493億4226万 | -2.85% | - | 3.61 |
| 09/11 | 1,058 | 1,060 | 1,050 | 1,052 | -0.38% | 54,600 | 490億6243万 | -3.57% | - | 3.59 |
| 09/10 | 1,043 | 1,056 | 1,043 | 1,056 | +1.25% | 56,100 | 492億4898万 | -3.47% | - | 3.61 |
| 09/09 | 1,051 | 1,054 | 1,043 | 1,043 | -0.95% | 62,900 | 486億4270万 | -4.84% | - | 3.56 |
| 09/08 | 1,054 | 1,056 | 1,049 | 1,053 | -0.09% | 43,600 | 491億907万 | -4.19% | - | 3.6 |
| 09/05 | 1,056 | 1,057 | 1,050 | 1,054 | -0.09% | 44,400 | 491億5571万 | -4.27% | - | 3.6 |
| 09/04 | 1,041 | 1,056 | 1,040 | 1,055 | +0.96% | 53,700 | 492億235万 | -4.44% | - | 3.6 |
| 09/03 | 1,063 | 1,064 | 1,043 | 1,045 | -1.69% | 107,700 | 487億3597万 | -5.6% | - | 3.57 |
| 09/02 | 1,064 | 1,066 | 1,060 | 1,063 | -0.47% | 53,000 | 495億7544万 | -4.32% | - | 3.63 |
| 09/01 | 1,080 | 1,080 | 1,065 | 1,068 | -1.48% | 61,400 | 498億863万 | -4.13% | - | 3.65 |
| 08/29 | 1,086 | 1,089 | 1,082 | 1,084 | -1% | 46,500 | 505億5483万 | -2.95% | - | 3.7 |
| 08/28 | 1,078 | 1,095 | 1,066 | 1,095 | +1.11% | 132,400 | 510億6784万 | -2.14% | - | 3.74 |
| 08/27 | 1,109 | 1,109 | 1,081 | 1,083 | -2.34% | 359,500 | 505億819万 | -3.39% | - | 3.7 |
| 08/26 | 1,131 | 1,131 | 1,109 | 1,109 | -0.98% | 363,800 | 517億2076万 | -1.25% | - | 3.79 |
| 08/25 | 1,113 | 1,132 | 1,110 | 1,120 | +0.63% | 256,100 | 522億3377万 | -0.36% | - | 3.82 |
| 08/22 | 1,119 | 1,119 | 1,111 | 1,113 | -0.45% | 139,400 | 519億731万 | -1.07% | - | 3.8 |
| 08/21 | 1,117 | 1,120 | 1,116 | 1,118 | +0.09% | 117,600 | 521億4050万 | -0.71% | - | 3.82 |
| 08/20 | 1,117 | 1,119 | 1,116 | 1,117 | -0.09% | 80,900 | 520億9386万 | -0.8% | - | 3.81 |
| 08/19 | 1,120 | 1,120 | 1,116 | 1,118 | -0.09% | 96,500 | 521億4050万 | -0.53% | - | 3.82 |
| 08/18 | 1,120 | 1,124 | 1,118 | 1,119 | -0.18% | 65,200 | 521億8713万 | -0.27% | - | 3.82 |
| 08/15 | 1,126 | 1,126 | 1,118 | 1,121 | -0.53% | 110,200 | 522億8041万 | +0.18% | - | 3.83 |
| 08/14 | 1,121 | 1,127 | 1,118 | 1,127 | +0.54% | 70,700 | 525億6023万 | +0.9% | - | 3.85 |
| 08/13 | 1,121 | 1,128 | 1,118 | 1,121 | +0.09% | 71,200 | 522億8041万 | +0.54% | - | 3.83 |
| 08/12 | 1,117 | 1,123 | 1,117 | 1,120 | +0.36% | 49,800 | 522億3377万 | +0.63% | - | 3.82 |
| 08/11 | 1,115 | 1,127 | 1,113 | 1,116 | +0.45% | 85,900 | 520億4722万 | +0.45% | - | 3.81 |
| 08/08 | 1,118 | 1,123 | 1,110 | 1,111 | -0.63% | 65,400 | 518億1404万 | +0.18% | - | 3.79 |
| 08/07 | 1,102 | 1,122 | 1,102 | 1,118 | +1.18% | 64,400 | 521億4050万 | +0.99% | - | 3.82 |
| 08/06 | 1,118 | 1,121 | 1,100 | 1,105 | -1.6% | 122,900 | 515億3421万 | +0.09% | - | 3.77 |
| 08/05 | 1,111 | 1,132 | 1,111 | 1,123 | +1.35% | 93,200 | 523億7368万 | +1.81% | - | 3.83 |
| 08/04 | 1,118 | 1,119 | 1,108 | 1,108 | -0.89% | 69,100 | 516億7412万 | +0.64% | - | 3.78 |
| 08/01 | 1,128 | 1,128 | 1,116 | 1,118 | -1.24% | 77,100 | 521億4050万 | +1.82% | - | 3.82 |
| 07/31 | 1,137 | 1,139 | 1,132 | 1,132 | -0.61% | 66,900 | 527億9342万 | +3.38% | - | 3.87 |
| 07/30 | 1,140 | 1,140 | 1,135 | 1,139 | +0.09% | 100,000 | 531億1988万 | +4.5% | - | 3.89 |
| 07/29 | 1,140 | 1,141 | 1,137 | 1,138 | -0.18% | 41,900 | 530億7324万 | +4.79% | - | 3.89 |
| 07/28 | 1,144 | 1,144 | 1,138 | 1,140 | -0.35% | 132,000 | 531億6652万 | +5.56% | - | 3.89 |
| 07/25 | 1,135 | 1,145 | 1,132 | 1,144 | -0.09% | 100,700 | 533億5307万 | +6.42% | - | 3.91 |
| 07/24 | 1,135 | 1,145 | 1,133 | 1,145 | +1.24% | 163,600 | 533億9970万 | +7.11% | - | 3.91 |
| 07/23 | 1,133 | 1,135 | 1,128 | 1,131 | -0.18% | 54,700 | 527億4678万 | +6.3% | - | 3.86 |
| 07/22 | 1,141 | 1,150 | 1,128 | 1,133 | -0.79% | 94,100 | 528億4006万 | +7.09% | - | 3.87 |
| 07/18 | 1,127 | 1,149 | 1,127 | 1,142 | +0.35% | 139,300 | 532億5979万 | +8.45% | - | 3.9 |
| 07/17 | 1,133 | 1,157 | 1,123 | 1,138 | +1.97% | 270,100 | 530億7324万 | +8.69% | - | 3.89 |
| 07/16 | 1,080 | 1,116 | 1,073 | 1,116 | +4.69% | 321,100 | 520億4722万 | +7.2% | - | 3.81 |
| 07/15 | 1,070 | 1,071 | 1,066 | 1,066 | -0.19% | 33,900 | 497億1536万 | +2.9% | - | 3.64 |
| 07/14 | 1,063 | 1,070 | 1,061 | 1,068 | +0.47% | 36,700 | 498億863万 | +3.39% | - | 3.65 |
| 07/11 | 1,061 | 1,063 | 1,053 | 1,063 | -0.28% | 69,500 | 495億7544万 | +3.2% | - | 3.63 |
| 07/10 | 1,077 | 1,077 | 1,066 | 1,066 | -0.19% | 54,000 | 497億1536万 | +3.8% | - | 3.64 |
| 07/09 | 1,072 | 1,074 | 1,062 | 1,068 | -0.84% | 63,200 | 498億863万 | +4.3% | - | 3.65 |
| 07/08 | 1,077 | 1,080 | 1,073 | 1,077 | 0% | 69,000 | 502億2837万 | +5.48% | - | 3.68 |
| 07/07 | 1,077 | 1,080 | 1,072 | 1,077 | +0.56% | 74,500 | 502億2837万 | +5.8% | - | 3.68 |
| 07/04 | 1,055 | 1,073 | 1,055 | 1,071 | +1.71% | 91,300 | 499億4854万 | +5.62% | - | 3.66 |
| 07/03 | 1,051 | 1,063 | 1,049 | 1,053 | +0.29% | 88,100 | 491億907万 | +4.15% | - | 3.6 |
| 07/02 | 1,079 | 1,080 | 1,048 | 1,050 | -2.6% | 136,900 | 489億6916万 | +4.17% | - | 3.59 |
| 07/01 | 1,055 | 1,080 | 1,054 | 1,078 | +2.37% | 139,200 | 502億7500万 | +7.16% | - | 3.68 |
| 06/30 | 1,048 | 1,054 | 1,046 | 1,053 | +0.67% | 103,700 | 491億907万 | +5.09% | - | 3.6 |
| 06/27 | 1,039 | 1,048 | 1,038 | 1,046 | +1.16% | 101,300 | 487億8261万 | +4.7% | - | 3.57 |
| 06/26 | 1,029 | 1,038 | 1,029 | 1,034 | +0.88% | 88,900 | 482億2296万 | +3.82% | - | 3.53 |
| 06/25 | 1,020 | 1,028 | 1,020 | 1,025 | +0.49% | 82,900 | 478億323万 | +3.12% | - | 3.5 |
| 06/24 | 1,011 | 1,020 | 1,011 | 1,020 | +1.19% | 77,700 | 475億7004万 | +2.93% | - | 3.48 |
| 06/23 | 1,008 | 1,010 | 1,006 | 1,008 | +0.3% | 55,400 | 470億1039万 | +2.02% | - | 3.44 |
| 06/20 | 1,000 | 1,005 | 999 | 1,005 | +0.5% | 61,000 | 468億7048万 | +1.93% | - | 3.43 |
| 06/19 | 1,000 | 1,000 | 999 | 1,000 | 0% | 51,100 | 466億3730万 | +1.52% | - | 3.41 |
| 06/18 | 999 | 1,000 | 998 | 1,000 | +0.2% | 43,100 | 466億3730万 | +1.63% | - | 3.41 |
| 06/17 | 996 | 998 | 994 | 998 | +0.4% | 39,700 | 465億4402万 | +1.63% | - | 3.41 |
| 06/16 | 995 | 997 | 993 | 994 | 0% | 26,800 | 463億5747万 | +1.22% | - | 3.39 |
| 06/13 | 995 | 996 | 993 | 994 | +0.1% | 74,500 | 463億5747万 | +1.33% | - | 3.39 |
| 06/12 | 990 | 993 | 990 | 993 | 0% | 17,700 | 463億1083万 | +1.33% | - | 3.39 |
| 06/11 | 990 | 993 | 990 | 993 | +0.3% | 29,500 | 463億1083万 | +1.33% | - | 3.39 |
| 06/10 | 993 | 994 | 988 | 990 | -0.2% | 31,000 | 461億7092万 | +1.12% | - | 3.38 |
| 06/09 | 995 | 996 | 991 | 992 | -0.3% | 25,200 | 462億6420万 | +1.33% | - | 3.39 |
| 06/06 | 991 | 995 | 989 | 995 | +0.4% | 52,700 | 464億411万 | +1.63% | - | 3.4 |
| 06/05 | 990 | 991 | 985 | 991 | +0.2% | 26,500 | 462億1756万 | +1.23% | - | 3.38 |
| 06/04 | 989 | 991 | 986 | 989 | 0% | 37,000 | 461億2428万 | +1.12% | - | 3.38 |
| 06/03 | 991 | 991 | 988 | 989 | -0.2% | 35,900 | 461億2428万 | +1.12% | - | 3.38 |
| 06/02 | 992 | 992 | 988 | 991 | +0.1% | 44,200 | 462億1756万 | +1.33% | - | 3.38 |
| 05/30 | 990 | 993 | 989 | 990 | +0.3% | 55,000 | 461億7092万 | +1.23% | - | 3.38 |
| 05/29 | 990 | 990 | 986 | 987 | -0.3% | 40,400 | 460億3101万 | +0.92% | - | 3.37 |
| 05/28 | 988 | 990 | 984 | 990 | +0.71% | 45,800 | 461億7092万 | +1.23% | - | 3.38 |
| 05/27 | 986 | 988 | 980 | 983 | -0.3% | 22,400 | 458億4446万 | +0.51% | - | 3.35 |
| 05/26 | 978 | 986 | 975 | 986 | +1.23% | 44,100 | 459億8437万 | +0.82% | - | 3.36 |
| 05/23 | 965 | 974 | 965 | 974 | +1.04% | 23,800 | 454億2473万 | -0.41% | - | 3.32 |
| 05/22 | 954 | 965 | 954 | 964 | +1.15% | 30,400 | 449億5835万 | -1.43% | - | 3.29 |
| 05/21 | 953 | 954 | 951 | 953 | -0.31% | 32,000 | 444億4534万 | -2.66% | - | 3.25 |
| 05/20 | 960 | 962 | 956 | 956 | -0.52% | 31,200 | 445億8525万 | -2.45% | - | 3.26 |
| 05/19 | 963 | 965 | 959 | 961 | -0.21% | 30,200 | 448億1844万 | -2.14% | - | 3.28 |
| 05/16 | 970 | 971 | 961 | 963 | -0.93% | 46,300 | 449億1171万 | -2.03% | - | 3.28 |
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。
