カッパ・クリエイト（7421）の株価チャート
2015/10/26～2016/03/23
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 |
|---|
| 2016 |
| 03/23 | 1,259 | 1,306 | 1,258 | 1,301 | +3.83% | 267,200 | 642億8836万 | +9.79% | 11.97 | 3.6 |
| 03/22 | 1,233 | 1,255 | 1,232 | 1,253 | +2.7% | 228,500 | 619億1646万 | +6.46% | 11.53 | 3.47 |
| 03/18 | 1,231 | 1,231 | 1,215 | 1,220 | -0.49% | 87,700 | 602億8578万 | +4.01% | 11.23 | 3.38 |
| 03/17 | 1,225 | 1,234 | 1,220 | 1,226 | +0.57% | 83,500 | 605億8227万 | +5.06% | 11.28 | 3.39 |
| 03/16 | 1,223 | 1,228 | 1,216 | 1,219 | -0.33% | 65,100 | 602億3637万 | +4.73% | 11.22 | 3.37 |
| 03/15 | 1,217 | 1,230 | 1,213 | 1,223 | +0.58% | 78,800 | 604億3402万 | +5.25% | 11.26 | 3.39 |
| 03/14 | 1,199 | 1,217 | 1,196 | 1,216 | +1.93% | 109,600 | 600億8812万 | +4.74% | 11.19 | 3.37 |
| 03/11 | 1,200 | 1,205 | 1,192 | 1,193 | -1.16% | 129,900 | 589億5159万 | +2.84% | 10.98 | 3.3 |
| 03/10 | 1,200 | 1,213 | 1,200 | 1,207 | +0.67% | 83,000 | 596億4339万 | +4.05% | 11.11 | 3.34 |
| 03/09 | 1,205 | 1,207 | 1,192 | 1,199 | -0.5% | 87,800 | 592億4807万 | +3.36% | 11.04 | 3.32 |
| 03/08 | 1,206 | 1,209 | 1,186 | 1,205 | +0.25% | 120,100 | 595億4456万 | +3.7% | 11.09 | 3.34 |
| 03/07 | 1,195 | 1,205 | 1,192 | 1,202 | +0.08% | 118,500 | 593億9632万 | +3.35% | 11.06 | 3.33 |
| 03/04 | 1,188 | 1,201 | 1,185 | 1,201 | +0.76% | 98,100 | 593億4690万 | +3.18% | 11.05 | 3.32 |
| 03/03 | 1,184 | 1,194 | 1,176 | 1,192 | +0.59% | 149,700 | 589億217万 | +2.49% | 10.97 | 3.3 |
| 03/02 | 1,199 | 1,203 | 1,183 | 1,185 | +0.25% | 97,100 | 585億5627万 | +1.89% | 10.91 | 3.28 |
| 03/01 | 1,151 | 1,185 | 1,151 | 1,182 | +2.78% | 138,100 | 584億803万 | +1.63% | 10.88 | 3.27 |
| 02/29 | 1,170 | 1,178 | 1,150 | 1,150 | -0.69% | 83,300 | 568億2676万 | -1.12% | 10.59 | 3.18 |
| 02/26 | 1,159 | 1,168 | 1,150 | 1,158 | +0.7% | 56,300 | 572億2208万 | -0.43% | 10.66 | 3.21 |
| 02/25 | 1,114 | 1,153 | 1,114 | 1,150 | +3.32% | 103,200 | 568億2676万 | -0.86% | 10.59 | 3.18 |
| 02/24 | 1,111 | 1,126 | 1,105 | 1,113 | -0.18% | 104,600 | 549億9842万 | -4.13% | 10.24 | 3.08 |
| 02/23 | 1,130 | 1,131 | 1,112 | 1,115 | -0.98% | 91,800 | 550億9725万 | -4.13% | 10.26 | 3.09 |
| 02/22 | 1,131 | 1,132 | 1,121 | 1,126 | +0.27% | 77,700 | 556億4081万 | -3.43% | 10.36 | 3.12 |
| 02/19 | 1,125 | 1,128 | 1,113 | 1,123 | -0.18% | 58,100 | 554億9257万 | -3.93% | 10.34 | 3.11 |
| 02/18 | 1,149 | 1,152 | 1,122 | 1,125 | -0.88% | 81,600 | 555億9140万 | -4.09% | 10.35 | 3.11 |
| 02/17 | 1,124 | 1,140 | 1,116 | 1,135 | +1.7% | 69,100 | 560億8554万 | -3.49% | 10.45 | 3.14 |
| 02/16 | 1,133 | 1,133 | 1,103 | 1,116 | -1.5% | 114,000 | 551億4666万 | -5.18% | 10.27 | 3.09 |
| 02/15 | 1,150 | 1,152 | 1,107 | 1,133 | +3.94% | 94,800 | 559億8671万 | -4.06% | 10.43 | 3.14 |
| 02/12 | 1,114 | 1,128 | 1,089 | 1,090 | -4.89% | 173,400 | 538億6189万 | -7.86% | 10.03 | 3.02 |
| 02/10 | 1,186 | 1,186 | 1,128 | 1,146 | -2.22% | 122,800 | 566億2910万 | -3.54% | 10.55 | 3.17 |
| 02/09 | 1,186 | 1,191 | 1,166 | 1,172 | -2.09% | 100,900 | 579億1388万 | -1.6% | 10.79 | 3.24 |
| 02/08 | 1,173 | 1,204 | 1,171 | 1,197 | +1.7% | 93,700 | 591億4924万 | +0.42% | 11.02 | 3.31 |
| 02/05 | 1,184 | 1,195 | 1,166 | 1,177 | -1.01% | 71,600 | 581億6095万 | -1.26% | 10.83 | 3.26 |
| 02/04 | 1,227 | 1,227 | 1,188 | 1,189 | -3.33% | 107,100 | 587億5393万 | -0.34% | 10.94 | 3.29 |
| 02/03 | 1,213 | 1,231 | 1,205 | 1,230 | -0.24% | 58,000 | 607億7993万 | +3.1% | 11.32 | 3.41 |
| 02/02 | 1,234 | 1,243 | 1,222 | 1,233 | -0.32% | 50,700 | 609億2817万 | +3.53% | 11.35 | 3.41 |
| 02/01 | 1,229 | 1,244 | 1,224 | 1,237 | +1.39% | 67,000 | 611億2583万 | +3.95% | 11.39 | 3.42 |
| 01/29 | 1,198 | 1,227 | 1,192 | 1,220 | +2.69% | 141,300 | 602億8578万 | +2.69% | 11.23 | 3.38 |
| 01/28 | 1,193 | 1,194 | 1,181 | 1,188 | -0.5% | 58,400 | 587億451万 | 0% | 10.93 | 3.29 |
| 01/27 | 1,184 | 1,195 | 1,175 | 1,194 | +2.05% | 60,500 | 590億100万 | +0.51% | 10.99 | 3.31 |
| 01/26 | 1,177 | 1,182 | 1,166 | 1,170 | -1.35% | 61,000 | 578億1505万 | -1.6% | 10.77 | 3.24 |
| 01/25 | 1,177 | 1,188 | 1,159 | 1,186 | +3.4% | 92,300 | 586億568万 | -0.42% | 10.92 | 3.28 |
| 01/22 | 1,107 | 1,147 | 1,102 | 1,147 | +5.71% | 113,600 | 566億7852万 | -3.69% | 10.56 | 3.18 |
| 01/21 | 1,152 | 1,165 | 1,083 | 1,085 | -7.03% | 244,800 | 536億1481万 | -9.05% | 9.99 | 3 |
| 01/20 | 1,183 | 1,202 | 1,166 | 1,167 | -1.27% | 184,100 | 576億6681万 | -2.51% | 10.74 | 3.23 |
| 01/19 | 1,191 | 1,199 | 1,176 | 1,182 | -0.59% | 78,500 | 584億803万 | -1.42% | 10.88 | 3.27 |
| 01/18 | 1,184 | 1,196 | 1,176 | 1,189 | -1.25% | 90,500 | 587億5393万 | -1% | 10.94 | 3.29 |
| 01/15 | 1,210 | 1,219 | 1,197 | 1,204 | -0.08% | 76,400 | 594億9515万 | 0% | 11.08 | 3.33 |
| 01/14 | 1,187 | 1,206 | 1,181 | 1,205 | +0.75% | 117,000 | 595億4456万 | -0.08% | 11.09 | 3.34 |
| 01/13 | 1,199 | 1,204 | 1,191 | 1,196 | +1.18% | 91,300 | 590億9983万 | -0.91% | 11.01 | 3.31 |
| 01/12 | 1,197 | 1,208 | 1,181 | 1,182 | -1.5% | 108,300 | 584億803万 | -2.23% | 10.88 | 3.27 |
| 01/08 | 1,195 | 1,210 | 1,193 | 1,200 | +0.08% | 116,100 | 592億9749万 | -0.91% | 11.05 | 3.32 |
| 01/07 | 1,200 | 1,215 | 1,194 | 1,199 | -0.66% | 85,700 | 592億4807万 | -1.24% | 11.04 | 3.32 |
| 01/06 | 1,213 | 1,220 | 1,199 | 1,207 | -0.25% | 93,300 | 596億4339万 | -0.66% | 11.11 | 3.34 |
| 01/05 | 1,200 | 1,214 | 1,191 | 1,210 | +1% | 110,000 | 597億9163万 | -0.41% | 11.14 | 3.35 |
| 01/04 | 1,206 | 1,208 | 1,196 | 1,198 | -0.66% | 69,300 | 591億9866万 | -1.4% | 11.03 | 3.32 |
| 2015 |
| 12/30 | 1,200 | 1,207 | 1,199 | 1,206 | +0.58% | 52,000 | 595億9398万 | -0.74% | 11.09 | 3.34 |
| 12/29 | 1,199 | 1,207 | 1,188 | 1,199 | +0.25% | 70,500 | 592億4807万 | -1.32% | 11.03 | 3.32 |
| 12/28 | 1,193 | 1,198 | 1,177 | 1,196 | +1.01% | 65,000 | 590億9983万 | -1.48% | 11 | 3.31 |
| 12/25 | 1,198 | 1,198 | 1,180 | 1,184 | -0.75% | 129,200 | 585億686万 | -2.55% | 10.89 | 3.28 |
| 12/24 | 1,209 | 1,210 | 1,193 | 1,193 | -0.91% | 77,600 | 589億5159万 | -1.81% | 10.97 | 3.3 |
| 12/22 | 1,207 | 1,209 | 1,201 | 1,204 | -0.25% | 62,900 | 594億9515万 | -0.91% | 11.08 | 3.33 |
| 12/21 | 1,200 | 1,214 | 1,194 | 1,207 | +0.5% | 96,900 | 596億4339万 | -0.66% | 11.1 | 3.34 |
| 12/18 | 1,216 | 1,226 | 1,200 | 1,201 | -1.56% | 120,500 | 593億4690万 | -1.07% | 11.05 | 3.32 |
| 12/17 | 1,210 | 1,224 | 1,202 | 1,220 | +1.75% | 108,900 | 602億8578万 | +0.41% | 11.22 | 3.38 |
| 12/16 | 1,206 | 1,209 | 1,188 | 1,199 | +0.67% | 113,300 | 592億4807万 | -1.24% | 11.03 | 3.32 |
| 12/15 | 1,193 | 1,209 | 1,188 | 1,191 | +0.08% | 92,600 | 588億5276万 | -1.98% | 10.96 | 3.3 |
| 12/14 | 1,184 | 1,194 | 1,170 | 1,190 | +0.17% | 121,200 | 588億334万 | -2.14% | 10.95 | 3.29 |
| 12/11 | 1,204 | 1,219 | 1,187 | 1,188 | -2.06% | 280,200 | 587億451万 | -2.3% | 10.93 | 3.29 |
| 12/10 | 1,235 | 1,241 | 1,213 | 1,213 | -2.65% | 112,500 | 599億3988万 | -0.33% | 11.16 | 3.36 |
| 12/09 | 1,263 | 1,263 | 1,238 | 1,246 | -1.35% | 134,500 | 615億7056万 | +2.47% | 11.46 | 3.45 |
| 12/08 | 1,255 | 1,268 | 1,253 | 1,263 | +0.88% | 70,200 | 624億1061万 | +4.04% | 11.62 | 3.49 |
| 12/07 | 1,248 | 1,269 | 1,248 | 1,252 | +1.13% | 108,200 | 618億6705万 | +3.39% | 11.52 | 3.46 |
| 12/04 | 1,235 | 1,242 | 1,227 | 1,238 | +0.16% | 103,000 | 611億7524万 | +2.48% | 11.39 | 3.43 |
| 12/03 | 1,242 | 1,248 | 1,224 | 1,236 | -0.48% | 60,700 | 610億7641万 | +2.4% | 11.37 | 3.42 |
| 12/02 | 1,259 | 1,265 | 1,238 | 1,242 | -1.19% | 102,800 | 613億7290万 | +3.07% | 11.42 | 3.44 |
| 12/01 | 1,250 | 1,259 | 1,242 | 1,257 | +0.96% | 101,800 | 621億1412万 | +4.49% | 11.56 | 3.48 |
| 11/30 | 1,206 | 1,250 | 1,206 | 1,245 | +3.32% | 195,200 | 615億2114万 | +3.66% | 11.45 | 3.44 |
| 11/27 | 1,200 | 1,206 | 1,199 | 1,205 | +0.67% | 79,500 | 595億4456万 | +0.5% | 11.08 | 3.33 |
| 11/26 | 1,200 | 1,206 | 1,197 | 1,197 | -0.25% | 93,000 | 591億4924万 | -0.17% | 11.01 | 3.31 |
| 11/25 | 1,204 | 1,210 | 1,198 | 1,200 | 0% | 125,900 | 592億9749万 | +0.08% | 11.04 | 3.32 |
| 11/24 | 1,200 | 1,204 | 1,194 | 1,200 | +0.5% | 100,700 | 592億9749万 | 0% | 11.04 | 3.32 |
| 11/20 | 1,205 | 1,208 | 1,190 | 1,194 | -0.33% | 143,700 | 590億100万 | -0.5% | 10.98 | 3.3 |
| 11/19 | 1,203 | 1,208 | 1,194 | 1,198 | +0.34% | 71,900 | 591億9866万 | -0.17% | 11.02 | 3.31 |
| 11/18 | 1,200 | 1,208 | 1,193 | 1,194 | -0.25% | 90,200 | 590億100万 | -0.58% | 10.98 | 3.3 |
| 11/17 | 1,199 | 1,201 | 1,192 | 1,197 | +0.42% | 80,100 | 591億4924万 | -0.33% | 11.01 | 3.31 |
| 11/16 | 1,193 | 1,195 | 1,180 | 1,192 | -0.5% | 95,600 | 589億217万 | -0.83% | 10.96 | 3.3 |
| 11/13 | 1,210 | 1,214 | 1,195 | 1,198 | -1.16% | 134,800 | 591億9866万 | -0.42% | 11.02 | 3.31 |
| 11/12 | 1,210 | 1,227 | 1,206 | 1,212 | +0.41% | 107,200 | 598億9046万 | +0.75% | 11.15 | 3.35 |
| 11/11 | 1,212 | 1,218 | 1,198 | 1,207 | -0.17% | 155,600 | 596億4339万 | +0.33% | 11.1 | 3.34 |
| 11/10 | 1,219 | 1,227 | 1,198 | 1,209 | -1.06% | 154,300 | 597億4222万 | +0.33% | 11.12 | 3.34 |
| 11/09 | 1,208 | 1,229 | 1,206 | 1,222 | +1.5% | 103,000 | 603億8461万 | +1.33% | 11.24 | 3.38 |
| 11/06 | 1,206 | 1,211 | 1,198 | 1,204 | +0.08% | 106,300 | 594億9515万 | -0.25% | 11.08 | 3.33 |
| 11/05 | 1,193 | 1,208 | 1,191 | 1,203 | +1.01% | 71,000 | 594億4573万 | -0.41% | 11.07 | 3.33 |
| 11/04 | 1,195 | 1,206 | 1,189 | 1,191 | +0.68% | 98,300 | 588億5276万 | -1.33% | 10.96 | 3.3 |
| 11/02 | 1,196 | 1,196 | 1,183 | 1,183 | -1.09% | 91,700 | 584億5744万 | -2.15% | 10.88 | 3.27 |
| 10/30 | 1,184 | 1,211 | 1,181 | 1,196 | +0.5% | 154,700 | 590億9983万 | -1.32% | 11 | 3.31 |
| 10/29 | 1,208 | 1,208 | 1,190 | 1,190 | -1.16% | 108,200 | 588億334万 | -2.06% | 10.95 | 3.29 |
| 10/28 | 1,196 | 1,208 | 1,193 | 1,204 | +0.84% | 93,200 | 594億9515万 | -1.15% | 11.08 | 3.33 |
| 10/27 | 1,196 | 1,204 | 1,192 | 1,194 | 0% | 74,600 | 590億100万 | -2.21% | 10.98 | 3.3 |
| 10/26 | 1,205 | 1,206 | 1,193 | 1,194 | -0.91% | 89,700 | 590億100万 | -2.45% | 10.98 | 3.3 |
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。
