カッパ・クリエイト（7421）の株価チャート
2014/12/05～2015/05/07
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 |
|---|
| 2015 |
| 05/07 | 1,111 | 1,123 | 1,110 | 1,113 | +0.18% | 60,200 | 612億4883万 | -1.5% | 10.23 | 3.08 |
| 05/01 | 1,110 | 1,118 | 1,110 | 1,111 | 0% | 44,000 | 611億3877万 | -1.77% | 10.21 | 3.07 |
| 04/30 | 1,115 | 1,124 | 1,109 | 1,111 | -0.36% | 93,200 | 611億3877万 | -1.86% | 10.21 | 3.07 |
| 04/28 | 1,121 | 1,122 | 1,109 | 1,115 | -1.5% | 147,300 | 613億5889万 | -1.68% | 10.25 | 3.08 |
| 04/27 | 1,128 | 1,135 | 1,128 | 1,132 | +0.27% | 34,200 | 622億9441万 | -0.26% | 10.41 | 3.13 |
| 04/24 | 1,133 | 1,136 | 1,129 | 1,129 | -0.35% | 39,300 | 621億2932万 | -0.62% | 10.38 | 3.12 |
| 04/23 | 1,146 | 1,147 | 1,132 | 1,133 | -1.13% | 54,900 | 623億4944万 | -0.35% | 10.42 | 3.13 |
| 04/22 | 1,141 | 1,146 | 1,138 | 1,146 | +0.53% | 48,800 | 630億6483万 | +0.7% | 10.54 | 3.17 |
| 04/21 | 1,128 | 1,140 | 1,126 | 1,140 | +0.8% | 39,600 | 627億3465万 | +0.18% | 10.48 | 3.15 |
| 04/20 | 1,123 | 1,138 | 1,123 | 1,131 | +0.27% | 46,200 | 622億3938万 | -0.79% | 10.4 | 3.13 |
| 04/17 | 1,125 | 1,136 | 1,125 | 1,128 | -0.53% | 65,100 | 620億7429万 | -1.23% | 10.37 | 3.12 |
| 04/16 | 1,136 | 1,136 | 1,125 | 1,134 | -0.18% | 57,800 | 624億447万 | -0.87% | 10.43 | 3.14 |
| 04/15 | 1,140 | 1,142 | 1,134 | 1,136 | -0.35% | 49,900 | 625億1453万 | -0.79% | 10.44 | 3.14 |
| 04/14 | 1,135 | 1,142 | 1,130 | 1,140 | +0.71% | 51,200 | 627億3465万 | -0.52% | 10.48 | 3.15 |
| 04/13 | 1,133 | 1,138 | 1,131 | 1,132 | -0.09% | 48,800 | 622億9441万 | -1.22% | 10.41 | 3.13 |
| 04/10 | 1,142 | 1,144 | 1,133 | 1,133 | -0.7% | 56,800 | 623億4944万 | -1.22% | 10.42 | 3.13 |
| 04/09 | 1,140 | 1,141 | 1,131 | 1,141 | +0.18% | 54,100 | 627億8968万 | -0.52% | 10.49 | 3.15 |
| 04/08 | 1,140 | 1,140 | 1,133 | 1,139 | -0.18% | 54,800 | 626億7962万 | -0.7% | 10.47 | 3.15 |
| 04/07 | 1,130 | 1,141 | 1,126 | 1,141 | +1.06% | 61,300 | 627億8968万 | -0.52% | 10.49 | 3.15 |
| 04/06 | 1,130 | 1,136 | 1,127 | 1,129 | -0.44% | 40,000 | 621億2932万 | -1.57% | 10.38 | 3.12 |
| 04/03 | 1,128 | 1,135 | 1,125 | 1,134 | +0.53% | 34,000 | 624億447万 | -1.13% | 10.43 | 3.14 |
| 04/02 | 1,128 | 1,136 | 1,123 | 1,128 | 0% | 61,300 | 620億7429万 | -1.66% | 10.37 | 3.12 |
| 04/01 | 1,121 | 1,134 | 1,117 | 1,128 | -0.09% | 86,700 | 620億7429万 | -1.74% | 10.37 | 3.12 |
| 03/31 | 1,122 | 1,136 | 1,121 | 1,129 | +1.07% | 66,000 | 621億2932万 | -1.66% | - | 4.67 |
| 03/30 | 1,130 | 1,138 | 1,115 | 1,117 | -1.15% | 80,700 | 614億6895万 | -2.79% | - | 4.62 |
| 03/27 | 1,083 | 1,145 | 1,083 | 1,130 | -1.14% | 276,600 | 621億8435万 | -1.74% | - | 4.67 |
| 03/26 | 1,150 | 1,155 | 1,142 | 1,143 | -0.78% | 204,300 | 628億9974万 | -0.61% | - | 4.72 |
| 03/25 | 1,150 | 1,155 | 1,141 | 1,152 | +0.17% | 129,600 | 633億9502万 | +0.17% | - | 4.76 |
| 03/24 | 1,150 | 1,152 | 1,143 | 1,150 | 0% | 113,800 | 632億8496万 | 0% | - | 4.75 |
| 03/23 | 1,164 | 1,165 | 1,150 | 1,150 | -0.69% | 143,600 | 632億8496万 | +0.09% | - | 4.75 |
| 03/20 | 1,165 | 1,165 | 1,155 | 1,158 | -0.17% | 110,400 | 637億2520万 | +0.87% | - | 4.79 |
| 03/19 | 1,157 | 1,166 | 1,157 | 1,160 | +0.35% | 55,400 | 638億3526万 | +1.13% | - | 4.8 |
| 03/18 | 1,166 | 1,167 | 1,154 | 1,156 | -1.11% | 114,600 | 636億1514万 | +0.78% | - | 4.78 |
| 03/17 | 1,190 | 1,194 | 1,163 | 1,169 | -1.68% | 126,300 | 643億3053万 | +1.92% | - | 4.83 |
| 03/16 | 1,181 | 1,190 | 1,181 | 1,189 | +0.85% | 70,300 | 654億3114万 | +3.66% | - | 4.91 |
| 03/13 | 1,170 | 1,181 | 1,170 | 1,179 | +0.94% | 122,800 | 648億8084万 | +2.88% | - | 4.87 |
| 03/12 | 1,152 | 1,169 | 1,152 | 1,168 | +1.48% | 75,400 | 642億7550万 | +2.01% | - | 4.83 |
| 03/11 | 1,148 | 1,152 | 1,146 | 1,151 | +0.26% | 53,300 | 633億3999万 | +0.61% | - | 4.76 |
| 03/10 | 1,150 | 1,150 | 1,146 | 1,148 | 0% | 62,700 | 631億7489万 | +0.35% | - | 4.75 |
| 03/09 | 1,149 | 1,149 | 1,143 | 1,148 | +0.26% | 57,400 | 631億7489万 | +0.35% | - | 4.75 |
| 03/06 | 1,146 | 1,147 | 1,142 | 1,145 | +0.26% | 45,200 | 630億980万 | +0.09% | - | 4.73 |
| 03/05 | 1,145 | 1,147 | 1,140 | 1,142 | 0% | 48,600 | 628億4471万 | -0.17% | - | 4.72 |
| 03/04 | 1,135 | 1,146 | 1,132 | 1,142 | +1.24% | 63,500 | 628億4471万 | -0.17% | - | 4.72 |
| 03/03 | 1,130 | 1,137 | 1,125 | 1,128 | -0.18% | 75,500 | 620億7429万 | -1.4% | - | 4.66 |
| 03/02 | 1,135 | 1,140 | 1,130 | 1,130 | -0.44% | 73,700 | 621億8435万 | -1.22% | - | 4.67 |
| 02/27 | 1,145 | 1,145 | 1,135 | 1,135 | -0.87% | 55,500 | 624億5950万 | -0.87% | - | 4.69 |
| 02/26 | 1,141 | 1,146 | 1,141 | 1,145 | +0.44% | 38,100 | 630億980万 | 0% | - | 4.73 |
| 02/25 | 1,136 | 1,142 | 1,136 | 1,140 | -0.26% | 54,000 | 627億3465万 | -0.35% | - | 4.71 |
| 02/24 | 1,141 | 1,144 | 1,137 | 1,143 | +0.18% | 65,600 | 628億9974万 | -0.09% | - | 4.72 |
| 02/23 | 1,149 | 1,150 | 1,139 | 1,141 | -0.52% | 59,800 | 627億8968万 | -0.26% | - | 4.72 |
| 02/20 | 1,138 | 1,147 | 1,138 | 1,147 | +0.88% | 31,600 | 631億1986万 | +0.35% | - | 4.74 |
| 02/19 | 1,145 | 1,146 | 1,137 | 1,137 | -0.35% | 57,100 | 625億6956万 | -0.52% | - | 4.7 |
| 02/18 | 1,144 | 1,148 | 1,138 | 1,141 | +0.62% | 50,300 | 627億8968万 | -0.17% | - | 4.72 |
| 02/17 | 1,136 | 1,143 | 1,133 | 1,134 | +0.09% | 47,500 | 624億447万 | -0.79% | - | 4.69 |
| 02/16 | 1,134 | 1,140 | 1,133 | 1,133 | +0.44% | 50,000 | 623億4944万 | -0.87% | - | 4.68 |
| 02/13 | 1,150 | 1,157 | 1,126 | 1,128 | -2.76% | 165,800 | 620億7429万 | -1.4% | - | 4.66 |
| 02/12 | 1,165 | 1,170 | 1,160 | 1,160 | -0.17% | 55,200 | 638億3526万 | +1.4% | - | 4.8 |
| 02/10 | 1,164 | 1,165 | 1,157 | 1,162 | -0.17% | 32,000 | 639億4532万 | +1.66% | - | 4.8 |
| 02/09 | 1,155 | 1,164 | 1,155 | 1,164 | +0.78% | 42,600 | 640億5538万 | +1.93% | - | 4.81 |
| 02/06 | 1,150 | 1,159 | 1,150 | 1,155 | +0.43% | 29,600 | 635億6011万 | +1.23% | - | 4.77 |
| 02/05 | 1,145 | 1,152 | 1,145 | 1,150 | -0.43% | 40,300 | 632億8496万 | +0.79% | - | 4.75 |
| 02/04 | 1,146 | 1,155 | 1,146 | 1,155 | +0.87% | 33,800 | 635億6011万 | +1.32% | - | 4.77 |
| 02/03 | 1,155 | 1,158 | 1,145 | 1,145 | -0.87% | 54,800 | 630億980万 | +0.62% | - | 4.73 |
| 02/02 | 1,150 | 1,155 | 1,149 | 1,155 | +0.43% | 48,200 | 635億6011万 | +1.67% | - | 4.77 |
| 01/30 | 1,145 | 1,150 | 1,145 | 1,150 | +0.7% | 41,000 | 632億8496万 | +1.41% | - | 4.75 |
| 01/29 | 1,145 | 1,149 | 1,142 | 1,142 | -0.35% | 35,600 | 628億4471万 | +0.97% | - | 4.72 |
| 01/28 | 1,139 | 1,149 | 1,136 | 1,146 | +0.7% | 47,400 | 630億6483万 | +1.6% | - | 4.74 |
| 01/27 | 1,137 | 1,138 | 1,133 | 1,138 | +0.44% | 30,300 | 626億2459万 | +1.25% | - | 4.7 |
| 01/26 | 1,136 | 1,137 | 1,131 | 1,133 | -0.35% | 20,400 | 623億4944万 | +1.16% | - | 4.68 |
| 01/23 | 1,138 | 1,138 | 1,131 | 1,137 | +0.35% | 23,800 | 625億6956万 | +1.79% | - | 4.7 |
| 01/22 | 1,136 | 1,136 | 1,127 | 1,133 | +0.09% | 18,000 | 623億4944万 | +1.8% | - | 4.68 |
| 01/21 | 1,139 | 1,140 | 1,132 | 1,132 | -0.61% | 22,100 | 622億9441万 | +1.98% | - | 4.68 |
| 01/20 | 1,135 | 1,142 | 1,132 | 1,139 | +0.18% | 26,200 | 626億7962万 | +2.8% | - | 4.71 |
| 01/19 | 1,126 | 1,140 | 1,122 | 1,137 | +0.98% | 46,000 | 625億6956万 | +2.9% | - | 4.7 |
| 01/16 | 1,135 | 1,135 | 1,113 | 1,126 | -1.14% | 48,700 | 619億6423万 | +2.09% | - | 4.65 |
| 01/15 | 1,138 | 1,146 | 1,132 | 1,139 | +0.09% | 34,900 | 626億7962万 | +3.45% | - | 4.71 |
| 01/14 | 1,140 | 1,148 | 1,137 | 1,138 | +0.26% | 32,900 | 626億2459万 | +3.55% | - | 4.7 |
| 01/13 | 1,148 | 1,148 | 1,131 | 1,135 | -1.3% | 49,400 | 624億5950万 | +3.46% | - | 4.69 |
| 01/09 | 1,141 | 1,150 | 1,141 | 1,150 | +0.79% | 51,600 | 632億8496万 | +5.02% | - | 4.75 |
| 01/08 | 1,146 | 1,148 | 1,137 | 1,141 | -0.7% | 49,300 | 627億8968万 | +4.49% | - | 4.72 |
| 01/07 | 1,126 | 1,149 | 1,125 | 1,149 | +1.59% | 71,900 | 632億2992万 | +5.61% | - | 4.75 |
| 01/06 | 1,135 | 1,145 | 1,131 | 1,131 | -0.62% | 69,100 | 622億3938万 | +4.43% | - | 4.68 |
| 01/05 | 1,137 | 1,147 | 1,131 | 1,138 | -0.18% | 53,400 | 626億2459万 | +5.47% | - | 4.7 |
| 2014 |
| 12/30 | 1,139 | 1,144 | 1,137 | 1,140 | -0.26% | 46,700 | 627億3465万 | +6.05% | - | 4.71 |
| 12/29 | 1,129 | 1,147 | 1,129 | 1,143 | +1.24% | 87,800 | 628億9974万 | +6.82% | - | 4.72 |
| 12/26 | 1,105 | 1,130 | 1,105 | 1,129 | +2.54% | 87,800 | 621億2932万 | +5.91% | - | 4.67 |
| 12/25 | 1,098 | 1,101 | 1,096 | 1,101 | +0.18% | 68,600 | 605億8847万 | +3.67% | - | 4.55 |
| 12/24 | 1,100 | 1,100 | 1,093 | 1,099 | -0.09% | 65,700 | 604億7840万 | +3.78% | - | 4.54 |
| 12/22 | 1,080 | 1,100 | 1,078 | 1,100 | +1.85% | 82,000 | 605億3344万 | +4.17% | - | 4.55 |
| 12/19 | 1,063 | 1,080 | 1,063 | 1,080 | +2.37% | 77,300 | 594億3283万 | +2.56% | - | 4.46 |
| 12/18 | 1,059 | 1,061 | 1,050 | 1,055 | +0.86% | 51,200 | 580億5707万 | +0.38% | - | 4.36 |
| 12/17 | 1,059 | 1,060 | 1,046 | 1,046 | 0% | 44,000 | 575億6179万 | -0.38% | - | 4.32 |
| 12/16 | 1,050 | 1,054 | 1,042 | 1,046 | -1.13% | 35,600 | 575億6179万 | -0.29% | - | 4.32 |
| 12/15 | 1,052 | 1,068 | 1,048 | 1,058 | +0.95% | 32,500 | 582億2216万 | +0.95% | - | 4.37 |
| 12/12 | 1,050 | 1,057 | 1,048 | 1,048 | -0.85% | 81,200 | 576億7185万 | +0.1% | - | 4.33 |
| 12/11 | 1,060 | 1,068 | 1,052 | 1,057 | -0.56% | 38,300 | 581億6713万 | +1.05% | - | 4.37 |
| 12/10 | 1,075 | 1,077 | 1,056 | 1,063 | -1.3% | 52,500 | 584億9731万 | +1.72% | - | 4.39 |
| 12/09 | 1,065 | 1,077 | 1,060 | 1,077 | 0% | 53,600 | 592億6774万 | +3.26% | - | 4.45 |
| 12/08 | 1,088 | 1,088 | 1,071 | 1,077 | -1.01% | 42,800 | 592億6774万 | +3.46% | - | 4.45 |
| 12/05 | 1,078 | 1,090 | 1,068 | 1,088 | +0.65% | 72,700 | 507億4138万 | +4.72% | - | 3.72 |
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。
