カッパ・クリエイト（7421）の株価チャート
2016/02/23～2016/07/19
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 |
| 07/19 | 1,326 | 1,344 | 1,303 | 1,323 | +0.23% | 103,000 | 653億7548万 | +2.32% | - | 5.95 |
| 07/15 | 1,357 | 1,357 | 1,315 | 1,320 | -2.15% | 99,300 | 652億2724万 | +2.33% | - | 5.94 |
| 07/14 | 1,335 | 1,362 | 1,327 | 1,349 | +1.28% | 99,600 | 666億6026万 | +4.74% | - | 6.07 |
| 07/13 | 1,340 | 1,341 | 1,325 | 1,332 | -0.3% | 75,200 | 658億2021万 | +3.58% | - | 5.99 |
| 07/12 | 1,331 | 1,343 | 1,322 | 1,336 | +1.98% | 91,900 | 660億1787万 | +4.13% | - | 6.01 |
| 07/11 | 1,306 | 1,322 | 1,306 | 1,310 | +1.31% | 73,300 | 647億3309万 | +2.34% | - | 5.89 |
| 07/08 | 1,343 | 1,344 | 1,293 | 1,293 | -3.29% | 61,700 | 638億9304万 | +1.17% | - | 5.82 |
| 07/07 | 1,327 | 1,347 | 1,327 | 1,337 | +0.83% | 83,000 | 660億6729万 | +4.78% | - | 6.01 |
| 07/06 | 1,318 | 1,327 | 1,300 | 1,326 | +0.23% | 67,200 | 655億2373万 | +4.25% | - | 5.96 |
| 07/05 | 1,316 | 1,323 | 1,310 | 1,323 | +0.99% | 57,900 | 653億7548万 | +4.26% | - | 5.95 |
| 07/04 | 1,300 | 1,316 | 1,295 | 1,310 | +1.79% | 75,800 | 647億3309万 | +3.48% | - | 5.89 |
| 07/01 | 1,298 | 1,304 | 1,287 | 1,287 | +0.47% | 86,000 | 635億9656万 | +1.9% | - | 5.79 |
| 06/30 | 1,305 | 1,305 | 1,276 | 1,281 | -1.46% | 67,800 | 633億7万 | +1.67% | - | 5.76 |
| 06/29 | 1,300 | 1,305 | 1,286 | 1,300 | +0.54% | 80,800 | 642億3895万 | +3.42% | - | 5.85 |
| 06/28 | 1,255 | 1,300 | 1,251 | 1,293 | +3.36% | 108,500 | 638億9304万 | +3.19% | - | 5.82 |
| 06/27 | 1,231 | 1,268 | 1,231 | 1,251 | +1.96% | 66,800 | 618億1763万 | +0.08% | - | 5.63 |
| 06/24 | 1,271 | 1,274 | 1,200 | 1,227 | -3.46% | 112,900 | 606億3168万 | -1.68% | - | 5.52 |
| 06/23 | 1,267 | 1,274 | 1,260 | 1,271 | +0.39% | 32,200 | 628億592万 | +1.92% | - | 5.72 |
| 06/22 | 1,298 | 1,298 | 1,259 | 1,266 | -2.47% | 82,300 | 625億5885万 | +1.69% | - | 5.7 |
| 06/21 | 1,285 | 1,300 | 1,276 | 1,298 | +1.09% | 83,100 | 641億4012万 | +4.42% | - | 5.84 |
| 06/20 | 1,256 | 1,285 | 1,255 | 1,284 | +2.47% | 62,500 | 634億4831万 | +3.55% | - | 5.78 |
| 06/17 | 1,255 | 1,265 | 1,247 | 1,253 | +0.24% | 75,700 | 619億1646万 | +1.29% | - | 5.64 |
| 06/16 | 1,260 | 1,264 | 1,238 | 1,250 | -1.19% | 85,900 | 617億6822万 | +1.13% | - | 5.62 |
| 06/15 | 1,244 | 1,267 | 1,241 | 1,265 | +1.69% | 46,600 | 625億944万 | +2.43% | - | 5.69 |
| 06/14 | 1,242 | 1,249 | 1,231 | 1,244 | -0.08% | 55,800 | 614億7173万 | +0.89% | - | 5.6 |
| 06/13 | 1,268 | 1,269 | 1,242 | 1,245 | -2.51% | 81,400 | 615億2114万 | +0.97% | - | 5.6 |
| 06/10 | 1,280 | 1,280 | 1,272 | 1,277 | -0.16% | 72,000 | 631億241万 | +3.65% | - | 5.74 |
| 06/09 | 1,264 | 1,280 | 1,260 | 1,279 | +1.35% | 74,600 | 632億124万 | +3.98% | - | 5.75 |
| 06/08 | 1,263 | 1,263 | 1,252 | 1,262 | +0.32% | 49,700 | 623億6119万 | +2.77% | - | 5.68 |
| 06/07 | 1,260 | 1,262 | 1,251 | 1,258 | 0% | 34,200 | 621億6353万 | +2.44% | - | 5.66 |
| 06/06 | 1,250 | 1,259 | 1,243 | 1,258 | -0.08% | 49,100 | 621億6353万 | +2.61% | - | 5.66 |
| 06/03 | 1,235 | 1,259 | 1,235 | 1,259 | +1.94% | 79,800 | 622億1295万 | +2.86% | - | 5.66 |
| 06/02 | 1,249 | 1,249 | 1,231 | 1,235 | -1.52% | 37,900 | 610億2700万 | +1.06% | - | 5.56 |
| 06/01 | 1,240 | 1,264 | 1,239 | 1,254 | +1.29% | 97,500 | 619億6588万 | +2.79% | - | 5.64 |
| 05/31 | 1,237 | 1,243 | 1,229 | 1,238 | +0.24% | 68,300 | 611億7524万 | +1.64% | - | 5.57 |
| 05/30 | 1,219 | 1,235 | 1,217 | 1,235 | +1.56% | 31,600 | 610億2700万 | +1.56% | - | 5.56 |
| 05/27 | 1,210 | 1,219 | 1,208 | 1,216 | +0.66% | 28,900 | 600億8812万 | +0.08% | - | 5.47 |
| 05/26 | 1,212 | 1,217 | 1,207 | 1,208 | +0.08% | 33,400 | 596億9281万 | -0.49% | - | 5.43 |
| 05/25 | 1,214 | 1,214 | 1,203 | 1,207 | +0.42% | 26,700 | 596億4339万 | -0.49% | - | 5.43 |
| 05/24 | 1,205 | 1,212 | 1,201 | 1,202 | -0.25% | 42,500 | 593億9632万 | -0.91% | - | 5.41 |
| 05/23 | 1,215 | 1,215 | 1,200 | 1,205 | -0.99% | 63,900 | 595億4456万 | -0.66% | - | 5.42 |
| 05/20 | 1,215 | 1,223 | 1,211 | 1,217 | +0.33% | 36,700 | 601億3754万 | +0.41% | - | 5.47 |
| 05/19 | 1,219 | 1,223 | 1,212 | 1,213 | -0.49% | 31,900 | 599億3988万 | +0.17% | - | 5.46 |
| 05/18 | 1,224 | 1,232 | 1,215 | 1,219 | -0.49% | 43,800 | 602億3637万 | +0.74% | - | 5.48 |
| 05/17 | 1,211 | 1,228 | 1,211 | 1,225 | +1.49% | 35,400 | 605億3285万 | +1.32% | - | 5.51 |
| 05/16 | 1,217 | 1,220 | 1,205 | 1,207 | -1.07% | 40,400 | 596億4339万 | -0.08% | - | 5.43 |
| 05/13 | 1,227 | 1,227 | 1,212 | 1,220 | -0.57% | 39,300 | 602億8578万 | +0.99% | - | 5.49 |
| 05/12 | 1,214 | 1,228 | 1,210 | 1,227 | +1.49% | 29,200 | 606億3168万 | +1.57% | - | 5.52 |
| 05/11 | 1,238 | 1,238 | 1,206 | 1,209 | -2.34% | 104,900 | 597億4222万 | +0.17% | - | 5.44 |
| 05/10 | 1,222 | 1,240 | 1,222 | 1,238 | +1.48% | 74,300 | 611億7524万 | +2.48% | - | 5.57 |
| 05/09 | 1,234 | 1,238 | 1,220 | 1,220 | -0.73% | 51,600 | 602億8578万 | +0.91% | - | 5.49 |
| 05/06 | 1,238 | 1,249 | 1,225 | 1,229 | -0.73% | 61,400 | 607億3051万 | +1.57% | - | 5.53 |
| 05/02 | 1,230 | 1,241 | 1,225 | 1,238 | -1.67% | 63,800 | 611億7524万 | +2.15% | - | 5.57 |
| 04/28 | 1,231 | 1,280 | 1,212 | 1,259 | +4.57% | 277,100 | 622億1295万 | +3.79% | - | 5.66 |
| 04/27 | 1,220 | 1,223 | 1,201 | 1,204 | -1.07% | 45,600 | 594億9515万 | -0.82% | - | 5.42 |
| 04/26 | 1,203 | 1,218 | 1,198 | 1,217 | +1.59% | 84,000 | 601億3754万 | -0.08% | - | 5.47 |
| 04/25 | 1,198 | 1,199 | 1,193 | 1,198 | 0% | 38,300 | 591億9866万 | -1.72% | - | 5.39 |
| 04/22 | 1,195 | 1,200 | 1,191 | 1,198 | -0.83% | 70,000 | 591億9866万 | -1.8% | - | 5.39 |
| 04/21 | 1,213 | 1,215 | 1,203 | 1,208 | +1.26% | 56,800 | 596億9281万 | -1.06% | - | 5.43 |
| 04/20 | 1,204 | 1,211 | 1,193 | 1,193 | -0.91% | 53,300 | 589億5159万 | -2.37% | - | 5.37 |
| 04/19 | 1,199 | 1,211 | 1,192 | 1,204 | +1.78% | 48,400 | 594億9515万 | -1.55% | - | 5.42 |
| 04/18 | 1,180 | 1,189 | 1,170 | 1,183 | -0.76% | 65,600 | 584億5744万 | -3.35% | - | 5.32 |
| 04/15 | 1,200 | 1,200 | 1,190 | 1,192 | -0.83% | 48,800 | 589億217万 | -2.61% | - | 5.36 |
| 04/14 | 1,199 | 1,202 | 1,183 | 1,202 | +1.09% | 58,100 | 593億9632万 | -1.88% | - | 5.41 |
| 04/13 | 1,198 | 1,205 | 1,184 | 1,189 | -0.42% | 51,200 | 587億5393万 | -2.86% | - | 5.35 |
| 04/12 | 1,192 | 1,198 | 1,185 | 1,194 | +0.25% | 47,100 | 590億100万 | -2.53% | - | 5.37 |
| 04/11 | 1,189 | 1,199 | 1,180 | 1,191 | -0.33% | 43,700 | 588億5276万 | -2.78% | - | 5.36 |
| 04/08 | 1,182 | 1,207 | 1,176 | 1,195 | +0.08% | 69,500 | 590億5042万 | -2.53% | - | 5.38 |
| 04/07 | 1,198 | 1,204 | 1,183 | 1,194 | -0.08% | 66,600 | 590億100万 | -2.61% | - | 5.37 |
| 04/06 | 1,182 | 1,203 | 1,182 | 1,195 | +0.34% | 60,700 | 590億5042万 | -2.45% | - | 5.38 |
| 04/05 | 1,219 | 1,224 | 1,191 | 1,191 | -3.01% | 74,200 | 588億5276万 | -2.78% | - | 5.36 |
| 04/04 | 1,214 | 1,238 | 1,208 | 1,228 | +0.99% | 65,600 | 606億8110万 | +0.41% | - | 5.52 |
| 04/01 | 1,232 | 1,232 | 1,214 | 1,216 | -1.14% | 109,800 | 600億8812万 | -0.33% | - | 5.47 |
| 03/31 | 1,250 | 1,252 | 1,229 | 1,230 | -1.68% | 126,900 | 607億7993万 | +0.99% | 11.49 | 3.46 |
| 03/30 | 1,250 | 1,259 | 1,240 | 1,251 | 0% | 104,300 | 618億1763万 | +3.13% | 11.69 | 3.52 |
| 03/29 | 1,260 | 1,260 | 1,231 | 1,251 | -2.11% | 303,700 | 618億1763万 | +3.56% | 11.69 | 3.52 |
| 03/28 | 1,268 | 1,287 | 1,261 | 1,278 | +0.79% | 332,600 | 631億5183万 | +6.23% | 11.94 | 3.59 |
| 03/25 | 1,278 | 1,289 | 1,261 | 1,268 | -1.09% | 210,600 | 626億5768万 | +6.02% | 11.85 | 3.56 |
| 03/24 | 1,290 | 1,299 | 1,276 | 1,282 | -1.46% | 225,000 | 633億4948万 | +7.64% | 11.98 | 3.6 |
| 03/23 | 1,259 | 1,306 | 1,258 | 1,301 | +3.83% | 267,200 | 642億8836万 | +9.79% | 12.16 | 3.66 |
| 03/22 | 1,233 | 1,255 | 1,232 | 1,253 | +2.7% | 228,500 | 619億1646万 | +6.46% | 11.71 | 3.52 |
| 03/18 | 1,231 | 1,231 | 1,215 | 1,220 | -0.49% | 87,700 | 602億8578万 | +4.01% | 11.4 | 3.43 |
| 03/17 | 1,225 | 1,234 | 1,220 | 1,226 | +0.57% | 83,500 | 605億8227万 | +5.06% | 11.46 | 3.45 |
| 03/16 | 1,223 | 1,228 | 1,216 | 1,219 | -0.33% | 65,100 | 602億3637万 | +4.73% | 11.39 | 3.43 |
| 03/15 | 1,217 | 1,230 | 1,213 | 1,223 | +0.58% | 78,800 | 604億3402万 | +5.25% | 11.43 | 3.44 |
| 03/14 | 1,199 | 1,217 | 1,196 | 1,216 | +1.93% | 109,600 | 600億8812万 | +4.74% | 11.36 | 3.42 |
| 03/11 | 1,200 | 1,205 | 1,192 | 1,193 | -1.16% | 129,900 | 589億5159万 | +2.84% | 11.15 | 3.35 |
| 03/10 | 1,200 | 1,213 | 1,200 | 1,207 | +0.67% | 83,000 | 596億4339万 | +4.05% | 11.28 | 3.39 |
| 03/09 | 1,205 | 1,207 | 1,192 | 1,199 | -0.5% | 87,800 | 592億4807万 | +3.36% | 11.2 | 3.37 |
| 03/08 | 1,206 | 1,209 | 1,186 | 1,205 | +0.25% | 120,100 | 595億4456万 | +3.7% | 11.26 | 3.39 |
| 03/07 | 1,195 | 1,205 | 1,192 | 1,202 | +0.08% | 118,500 | 593億9632万 | +3.35% | 11.23 | 3.38 |
| 03/04 | 1,188 | 1,201 | 1,185 | 1,201 | +0.76% | 98,100 | 593億4690万 | +3.18% | 11.22 | 3.38 |
| 03/03 | 1,184 | 1,194 | 1,176 | 1,192 | +0.59% | 149,700 | 589億217万 | +2.49% | 11.14 | 3.35 |
| 03/02 | 1,199 | 1,203 | 1,183 | 1,185 | +0.25% | 97,100 | 585億5627万 | +1.89% | 11.07 | 3.33 |
| 03/01 | 1,151 | 1,185 | 1,151 | 1,182 | +2.78% | 138,100 | 584億803万 | +1.63% | 11.05 | 3.32 |
| 02/29 | 1,170 | 1,178 | 1,150 | 1,150 | -0.69% | 83,300 | 568億2676万 | -1.12% | 10.75 | 3.23 |
| 02/26 | 1,159 | 1,168 | 1,150 | 1,158 | +0.7% | 56,300 | 572億2208万 | -0.43% | 10.82 | 3.25 |
| 02/25 | 1,114 | 1,153 | 1,114 | 1,150 | +3.32% | 103,200 | 568億2676万 | -0.86% | 10.75 | 3.23 |
| 02/24 | 1,111 | 1,126 | 1,105 | 1,113 | -0.18% | 104,600 | 549億9842万 | -4.13% | 10.4 | 3.13 |
| 02/23 | 1,130 | 1,131 | 1,112 | 1,115 | -0.98% | 91,800 | 550億9725万 | -4.13% | 10.42 | 3.13 |
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。
