カッパ・クリエイト（7421）の株価チャート
2015/04/06～2015/08/28
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 |
| 08/28 | 1,364 | 1,375 | 1,325 | 1,343 | +1.82% | 147,800 | 739億582万 | +0.07% | 12.35 | 3.71 |
| 08/27 | 1,330 | 1,347 | 1,310 | 1,319 | +2.33% | 159,200 | 725億8509万 | -1.35% | 12.13 | 3.65 |
| 08/26 | 1,245 | 1,296 | 1,245 | 1,289 | +4.63% | 140,100 | 709億3418万 | -3.3% | 11.85 | 3.56 |
| 08/25 | 1,198 | 1,285 | 1,161 | 1,232 | -2.69% | 243,900 | 677億9745万 | -7.37% | 11.33 | 3.41 |
| 08/24 | 1,288 | 1,319 | 1,265 | 1,266 | -4.81% | 149,500 | 696億6848万 | -4.74% | 11.64 | 3.5 |
| 08/21 | 1,337 | 1,352 | 1,322 | 1,330 | -2.42% | 133,000 | 731億9043万 | +0.23% | 12.23 | 3.68 |
| 08/20 | 1,379 | 1,405 | 1,363 | 1,363 | -1.52% | 96,800 | 750億643万 | +3.1% | 12.53 | 3.77 |
| 08/19 | 1,444 | 1,445 | 1,371 | 1,384 | -4.62% | 149,900 | 761億6207万 | +5.25% | 12.72 | 3.83 |
| 08/18 | 1,475 | 1,477 | 1,450 | 1,451 | -1.56% | 99,100 | 798億4911万 | +11.02% | 13.34 | 4.01 |
| 08/17 | 1,454 | 1,477 | 1,446 | 1,474 | +0.96% | 99,300 | 811億1480万 | +13.73% | 13.55 | 4.08 |
| 08/14 | 1,449 | 1,460 | 1,431 | 1,460 | +0.76% | 108,200 | 803億4438万 | +13.8% | 13.42 | 4.04 |
| 08/13 | 1,437 | 1,463 | 1,424 | 1,449 | +0.49% | 117,800 | 797億3904万 | +14% | 13.32 | 4.01 |
| 08/12 | 1,408 | 1,462 | 1,408 | 1,442 | +1.12% | 170,700 | 793億5383万 | +14.54% | 13.26 | 3.99 |
| 08/11 | 1,385 | 1,438 | 1,385 | 1,426 | +3.18% | 204,800 | 784億7335万 | +14.26% | 13.11 | 3.94 |
| 08/10 | 1,339 | 1,386 | 1,336 | 1,382 | +3.21% | 134,600 | 760億5201万 | +11.72% | 12.71 | 3.82 |
| 08/07 | 1,327 | 1,340 | 1,317 | 1,339 | +0.9% | 58,400 | 736億8570万 | +9.04% | 12.31 | 3.7 |
| 08/06 | 1,333 | 1,340 | 1,323 | 1,327 | +0.23% | 76,900 | 730億2534万 | +8.68% | 12.2 | 3.67 |
| 08/05 | 1,336 | 1,338 | 1,311 | 1,324 | -0.9% | 97,200 | 728億6024万 | +9.06% | 12.17 | 3.66 |
| 08/04 | 1,300 | 1,342 | 1,297 | 1,336 | +2.53% | 108,800 | 735億2061万 | +10.69% | 12.28 | 3.69 |
| 08/03 | 1,291 | 1,306 | 1,287 | 1,303 | -0.31% | 61,900 | 717億461万 | +8.58% | 11.98 | 3.6 |
| 07/31 | 1,249 | 1,315 | 1,247 | 1,307 | +4.39% | 162,000 | 719億2473万 | +9.46% | 12.02 | 3.61 |
| 07/30 | 1,254 | 1,259 | 1,245 | 1,252 | -0.08% | 49,600 | 688億9806万 | +5.39% | 11.51 | 3.46 |
| 07/29 | 1,264 | 1,265 | 1,242 | 1,253 | -0.4% | 46,900 | 689億5309万 | +5.74% | 11.52 | 3.46 |
| 07/28 | 1,220 | 1,272 | 1,220 | 1,258 | +2.19% | 117,100 | 692億2824万 | +6.52% | 11.57 | 3.48 |
| 07/27 | 1,236 | 1,239 | 1,220 | 1,231 | -0.65% | 44,300 | 677億4242万 | +4.5% | 11.32 | 3.4 |
| 07/24 | 1,223 | 1,243 | 1,223 | 1,239 | +1.56% | 60,500 | 681億8266万 | +5.45% | 11.39 | 3.43 |
| 07/23 | 1,204 | 1,220 | 1,204 | 1,220 | +1.41% | 39,600 | 671億3708万 | +4.1% | 11.22 | 3.37 |
| 07/22 | 1,210 | 1,215 | 1,203 | 1,203 | -0.74% | 35,900 | 662億157万 | +2.82% | 11.06 | 3.33 |
| 07/21 | 1,205 | 1,214 | 1,205 | 1,212 | +0.58% | 64,100 | 666億9684万 | +3.68% | 11.14 | 3.35 |
| 07/17 | 1,204 | 1,218 | 1,201 | 1,205 | +0.17% | 53,700 | 663億1163万 | +3.26% | 11.08 | 3.33 |
| 07/16 | 1,199 | 1,205 | 1,194 | 1,203 | +0.75% | 87,700 | 662億157万 | +3.17% | 11.06 | 3.33 |
| 07/15 | 1,188 | 1,196 | 1,188 | 1,194 | +0.76% | 74,400 | 657億629万 | +2.49% | 10.98 | 3.3 |
| 07/14 | 1,180 | 1,189 | 1,180 | 1,185 | +0.68% | 60,700 | 652億1102万 | +1.89% | 10.89 | 3.28 |
| 07/13 | 1,165 | 1,179 | 1,156 | 1,177 | +1.73% | 64,400 | 647億7078万 | +1.2% | 10.82 | 3.25 |
| 07/10 | 1,150 | 1,165 | 1,148 | 1,157 | +0.87% | 68,300 | 636億7017万 | -0.52% | 10.64 | 3.2 |
| 07/09 | 1,140 | 1,149 | 1,116 | 1,147 | -0.35% | 97,000 | 631億1986万 | -1.38% | 10.54 | 3.17 |
| 07/08 | 1,163 | 1,165 | 1,151 | 1,151 | -1.2% | 61,400 | 633億3999万 | -1.12% | 10.58 | 3.18 |
| 07/07 | 1,160 | 1,171 | 1,156 | 1,165 | +1.22% | 56,800 | 641億1041万 | -0.09% | 10.71 | 3.22 |
| 07/06 | 1,160 | 1,160 | 1,141 | 1,151 | -0.95% | 91,500 | 633億3999万 | -1.37% | 10.58 | 3.18 |
| 07/03 | 1,169 | 1,170 | 1,161 | 1,162 | -0.26% | 47,500 | 639億4532万 | -0.51% | 10.68 | 3.21 |
| 07/02 | 1,163 | 1,167 | 1,159 | 1,165 | +0.95% | 33,200 | 641億1041万 | -0.34% | 10.71 | 3.22 |
| 07/01 | 1,160 | 1,162 | 1,152 | 1,154 | -0.09% | 43,900 | 635億508万 | -1.28% | 10.61 | 3.19 |
| 06/30 | 1,151 | 1,158 | 1,145 | 1,155 | +0.26% | 60,700 | 635億6011万 | -1.28% | 10.62 | 3.19 |
| 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 |
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。
