カッパ・クリエイト（7421）の株価チャート
2015/06/22～2015/11/16
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 |
| 11/16 | 1,193 | 1,195 | 1,180 | 1,192 | -0.5% | 95,600 | 589億217万 | -0.83% | 11.14 | 3.35 |
| 11/13 | 1,210 | 1,214 | 1,195 | 1,198 | -1.16% | 134,800 | 591億9866万 | -0.42% | 11.2 | 3.37 |
| 11/12 | 1,210 | 1,227 | 1,206 | 1,212 | +0.41% | 107,200 | 598億9046万 | +0.75% | 11.33 | 3.41 |
| 11/11 | 1,212 | 1,218 | 1,198 | 1,207 | -0.17% | 155,600 | 596億4339万 | +0.33% | 11.28 | 3.39 |
| 11/10 | 1,219 | 1,227 | 1,198 | 1,209 | -1.06% | 154,300 | 597億4222万 | +0.33% | 11.3 | 3.4 |
| 11/09 | 1,208 | 1,229 | 1,206 | 1,222 | +1.5% | 103,000 | 603億8461万 | +1.33% | 11.42 | 3.43 |
| 11/06 | 1,206 | 1,211 | 1,198 | 1,204 | +0.08% | 106,300 | 594億9515万 | -0.25% | 11.25 | 3.38 |
| 11/05 | 1,193 | 1,208 | 1,191 | 1,203 | +1.01% | 71,000 | 594億4573万 | -0.41% | 11.24 | 3.38 |
| 11/04 | 1,195 | 1,206 | 1,189 | 1,191 | +0.68% | 98,300 | 588億5276万 | -1.33% | 11.13 | 3.35 |
| 11/02 | 1,196 | 1,196 | 1,183 | 1,183 | -1.09% | 91,700 | 584億5744万 | -2.15% | 11.06 | 3.33 |
| 10/30 | 1,184 | 1,211 | 1,181 | 1,196 | +0.5% | 154,700 | 590億9983万 | -1.32% | 11.18 | 3.36 |
| 10/29 | 1,208 | 1,208 | 1,190 | 1,190 | -1.16% | 108,200 | 588億334万 | -2.06% | 11.12 | 3.34 |
| 10/28 | 1,196 | 1,208 | 1,193 | 1,204 | +0.84% | 93,200 | 594億9515万 | -1.15% | 11.25 | 3.38 |
| 10/27 | 1,196 | 1,204 | 1,192 | 1,194 | 0% | 74,600 | 590億100万 | -2.21% | 11.16 | 3.36 |
| 10/26 | 1,205 | 1,206 | 1,193 | 1,194 | -0.91% | 89,700 | 590億100万 | -2.45% | 11.16 | 3.36 |
| 10/23 | 1,202 | 1,214 | 1,192 | 1,205 | +1.18% | 110,600 | 595億4456万 | -1.87% | 11.26 | 3.39 |
| 10/22 | 1,200 | 1,206 | 1,191 | 1,191 | -1.08% | 90,500 | 588億5276万 | -3.25% | 11.13 | 3.35 |
| 10/21 | 1,200 | 1,210 | 1,198 | 1,204 | +0.17% | 67,600 | 594億9515万 | -2.51% | 11.25 | 3.38 |
| 10/20 | 1,211 | 1,216 | 1,200 | 1,202 | -0.5% | 64,900 | 593億9632万 | -2.91% | 11.23 | 3.38 |
| 10/19 | 1,210 | 1,219 | 1,204 | 1,208 | +0.67% | 97,100 | 596億9281万 | -2.74% | 11.29 | 3.4 |
| 10/16 | 1,214 | 1,215 | 1,196 | 1,200 | -0.74% | 109,300 | 592億9749万 | -3.54% | 11.21 | 3.37 |
| 10/15 | 1,202 | 1,218 | 1,200 | 1,209 | +0.08% | 75,300 | 597億4222万 | -3.2% | 11.3 | 3.4 |
| 10/14 | 1,209 | 1,212 | 1,193 | 1,208 | 0% | 111,000 | 596億9281万 | -3.59% | 11.29 | 3.4 |
| 10/13 | 1,220 | 1,220 | 1,205 | 1,208 | -0.82% | 82,100 | 596億9281万 | -3.97% | 11.29 | 3.4 |
| 10/09 | 1,225 | 1,225 | 1,206 | 1,218 | +0.41% | 98,100 | 601億8695万 | -3.49% | 11.38 | 3.42 |
| 10/08 | 1,210 | 1,238 | 1,203 | 1,213 | +1.08% | 190,200 | 599億3988万 | -4.26% | 11.34 | 3.41 |
| 10/07 | 1,212 | 1,216 | 1,193 | 1,200 | -0.41% | 168,500 | 592億9749万 | -5.66% | 11.21 | 3.37 |
| 10/06 | 1,264 | 1,264 | 1,205 | 1,205 | -3.91% | 215,800 | 595億4456万 | -5.71% | 11.26 | 3.39 |
| 10/05 | 1,241 | 1,265 | 1,238 | 1,254 | +1.05% | 89,900 | 619億6588万 | -2.26% | 11.72 | 3.52 |
| 10/02 | 1,260 | 1,260 | 1,228 | 1,241 | -0.08% | 70,700 | 613億2349万 | -3.35% | 11.6 | 3.49 |
| 10/01 | 1,236 | 1,247 | 1,221 | 1,242 | +0.98% | 87,100 | 613億7290万 | -3.27% | 11.61 | 3.49 |
| 09/30 | 1,197 | 1,233 | 1,191 | 1,230 | +2.76% | 139,800 | 607億7993万 | -4.28% | 11.49 | 3.46 |
| 09/29 | 1,210 | 1,210 | 1,171 | 1,197 | -1.89% | 266,700 | 591億4924万 | -7.14% | 11.19 | 3.36 |
| 09/28 | 1,259 | 1,260 | 1,212 | 1,220 | -4.39% | 264,300 | 602億8578万 | -5.79% | 11.4 | 3.43 |
| 09/25 | 1,263 | 1,278 | 1,262 | 1,276 | +1.11% | 164,500 | 630億5300万 | -2% | 11.92 | 3.59 |
| 09/24 | 1,265 | 1,284 | 1,262 | 1,262 | -1.02% | 187,900 | 623億6119万 | -3.59% | 11.79 | 3.55 |
| 09/18 | 1,266 | 1,299 | 1,261 | 1,275 | +0.87% | 152,100 | 630億358万 | -3.19% | 11.92 | 3.58 |
| 09/17 | 1,279 | 1,283 | 1,258 | 1,264 | -1.17% | 119,700 | 624億6002万 | -4.6% | 11.81 | 3.55 |
| 09/16 | 1,289 | 1,290 | 1,270 | 1,279 | 0% | 90,100 | 632億124万 | -3.98% | 11.95 | 3.6 |
| 09/15 | 1,300 | 1,306 | 1,277 | 1,279 | -1.31% | 102,100 | 632億124万 | -4.48% | 11.95 | 3.6 |
| 09/14 | 1,294 | 1,334 | 1,294 | 1,296 | +0.08% | 103,300 | 640億4129万 | -3.64% | 12.11 | 3.64 |
| 09/11 | 1,251 | 1,308 | 1,251 | 1,295 | +1.57% | 148,500 | 639億9187万 | -3.93% | 12.1 | 3.64 |
| 09/10 | 1,270 | 1,284 | 1,258 | 1,275 | -0.7% | 71,900 | 630億358万 | -5.56% | 11.92 | 3.58 |
| 09/09 | 1,304 | 1,308 | 1,271 | 1,284 | +1.1% | 111,300 | 634億4831万 | -5.03% | 12 | 3.61 |
| 09/08 | 1,318 | 1,322 | 1,261 | 1,270 | -3.79% | 95,600 | 627億5651万 | -6.13% | 11.87 | 3.57 |
| 09/07 | 1,302 | 1,321 | 1,290 | 1,320 | +0.15% | 76,300 | 652億2724万 | -2.65% | 12.34 | 3.71 |
| 09/04 | 1,312 | 1,322 | 1,299 | 1,318 | +0.08% | 119,900 | 651億2841万 | -2.73% | 12.32 | 3.7 |
| 09/03 | 1,332 | 1,354 | 1,311 | 1,317 | -0.75% | 101,800 | 650億7899万 | -2.8% | 12.31 | 3.7 |
| 09/02 | 1,300 | 1,360 | 1,290 | 1,327 | +0.08% | 170,900 | 655億7314万 | -1.85% | 12.4 | 3.73 |
| 09/01 | 1,359 | 1,364 | 1,323 | 1,326 | -2.43% | 101,300 | 655億2373万 | -1.7% | 12.39 | 3.73 |
| 08/31 | 1,354 | 1,360 | 1,337 | 1,359 | +1.19% | 83,400 | 671億5441万 | +0.89% | 12.7 | 3.82 |
| 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 |
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。
