カッパ・クリエイト（7421）の株価チャート
2015/02/03～2015/06/29
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 |
| 06/29 | 1,141 | 1,154 | 1,135 | 1,152 | -0.17% | 68,600 | 633億9502万 | -1.62% | 10.59 | 3.19 |
| 06/26 | 1,166 | 1,166 | 1,149 | 1,154 | -0.35% | 87,300 | 635億508万 | -1.54% | 10.61 | 3.19 |
| 06/25 | 1,165 | 1,165 | 1,155 | 1,158 | -0.43% | 92,000 | 637億2520万 | -1.19% | 10.65 | 3.2 |
| 06/24 | 1,170 | 1,170 | 1,161 | 1,163 | -0.6% | 74,900 | 640億35万 | -0.77% | 10.69 | 3.22 |
| 06/23 | 1,174 | 1,174 | 1,166 | 1,170 | -0.17% | 50,600 | 643億8556万 | -0.17% | 10.76 | 3.24 |
| 06/22 | 1,166 | 1,174 | 1,166 | 1,172 | +0.69% | 33,200 | 644億9562万 | 0% | 10.77 | 3.24 |
| 06/19 | 1,167 | 1,170 | 1,163 | 1,164 | -0.17% | 27,600 | 640億5538万 | -0.6% | 10.7 | 3.22 |
| 06/18 | 1,176 | 1,177 | 1,162 | 1,166 | -0.85% | 38,000 | 641億6544万 | -0.34% | 10.72 | 3.22 |
| 06/17 | 1,161 | 1,176 | 1,161 | 1,176 | +1.29% | 32,500 | 647億1575万 | +0.6% | 10.81 | 3.25 |
| 06/16 | 1,170 | 1,170 | 1,161 | 1,161 | -0.77% | 25,600 | 638億9029万 | -0.6% | 10.67 | 3.21 |
| 06/15 | 1,173 | 1,173 | 1,167 | 1,170 | -0.51% | 20,300 | 643億8556万 | +0.26% | 10.76 | 3.24 |
| 06/12 | 1,180 | 1,180 | 1,172 | 1,176 | +0.51% | 69,400 | 647億1575万 | +0.86% | 10.81 | 3.25 |
| 06/11 | 1,170 | 1,175 | 1,164 | 1,170 | +0.78% | 38,100 | 643億8556万 | +0.52% | 10.76 | 3.24 |
| 06/10 | 1,165 | 1,167 | 1,159 | 1,161 | -0.6% | 39,600 | 638億9029万 | -0.09% | 10.67 | 3.21 |
| 06/09 | 1,171 | 1,176 | 1,167 | 1,168 | -0.76% | 56,300 | 642億7550万 | +0.69% | 10.74 | 3.23 |
| 06/08 | 1,175 | 1,180 | 1,173 | 1,177 | 0% | 23,700 | 647億7078万 | +1.73% | 10.82 | 3.25 |
| 06/05 | 1,172 | 1,180 | 1,172 | 1,177 | +0.43% | 32,600 | 647億7078万 | +1.9% | 10.82 | 3.25 |
| 06/04 | 1,182 | 1,184 | 1,171 | 1,172 | -0.76% | 30,300 | 644億9562万 | +1.65% | 10.77 | 3.24 |
| 06/03 | 1,188 | 1,191 | 1,180 | 1,181 | -0.76% | 40,200 | 649億9090万 | +2.61% | 10.86 | 3.27 |
| 06/02 | 1,183 | 1,193 | 1,183 | 1,190 | +0.59% | 55,000 | 654億8617万 | +3.57% | 10.94 | 3.29 |
| 06/01 | 1,180 | 1,186 | 1,179 | 1,183 | +0.25% | 28,900 | 651億96万 | +3.05% | 10.88 | 3.27 |
| 05/29 | 1,174 | 1,188 | 1,174 | 1,180 | +0.51% | 58,600 | 649億3587万 | +2.97% | 10.85 | 3.26 |
| 05/28 | 1,180 | 1,183 | 1,173 | 1,174 | -1.18% | 36,800 | 646億568万 | +2.62% | 10.79 | 3.25 |
| 05/27 | 1,170 | 1,190 | 1,170 | 1,188 | +1.37% | 99,000 | 653億7611万 | +4.03% | 10.92 | 3.28 |
| 05/26 | 1,175 | 1,178 | 1,169 | 1,172 | 0% | 41,500 | 644億9562万 | +2.81% | 10.77 | 3.24 |
| 05/25 | 1,157 | 1,175 | 1,157 | 1,172 | +1.3% | 65,000 | 644億9562万 | +2.9% | 10.77 | 3.24 |
| 05/22 | 1,164 | 1,164 | 1,151 | 1,157 | -0.69% | 36,500 | 636億7017万 | +1.76% | 10.64 | 3.2 |
| 05/21 | 1,168 | 1,173 | 1,164 | 1,165 | -0.26% | 49,500 | 641億1041万 | +2.55% | 10.71 | 3.22 |
| 05/20 | 1,159 | 1,168 | 1,156 | 1,168 | +0.52% | 65,200 | 642億7550万 | +2.91% | 10.74 | 3.23 |
| 05/19 | 1,150 | 1,166 | 1,148 | 1,162 | +1.04% | 139,200 | 639億4532万 | +2.47% | 10.68 | 3.21 |
| 05/18 | 1,143 | 1,150 | 1,142 | 1,150 | +0.7% | 39,200 | 632億8496万 | +1.5% | 10.57 | 3.18 |
| 05/15 | 1,147 | 1,149 | 1,138 | 1,142 | -0.26% | 24,100 | 628億4471万 | +0.79% | 10.5 | 3.16 |
| 05/14 | 1,145 | 1,149 | 1,140 | 1,145 | 0% | 68,200 | 630億980万 | +1.15% | 10.53 | 3.17 |
| 05/13 | 1,139 | 1,146 | 1,137 | 1,145 | +0.7% | 72,800 | 630億980万 | +1.15% | 10.53 | 3.17 |
| 05/12 | 1,132 | 1,139 | 1,125 | 1,137 | +0.35% | 35,100 | 625億6956万 | +0.53% | 10.45 | 3.14 |
| 05/11 | 1,133 | 1,140 | 1,127 | 1,133 | +0.44% | 55,200 | 623億4944万 | +0.18% | 10.42 | 3.13 |
| 05/08 | 1,113 | 1,129 | 1,113 | 1,128 | +1.35% | 56,500 | 620億7429万 | -0.18% | 10.37 | 3.12 |
| 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 |
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。
