カッパ・クリエイト（7421）の株価チャート
2016/10/03～2017/02/28
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 |
|---|
| 2017 |
| 02/28 | 1,291 | 1,296 | 1,284 | 1,286 | -0.31% | 82,000 | 635億4714万 | -1.3% | - | 5.78 |
| 02/27 | 1,296 | 1,296 | 1,283 | 1,290 | 0% | 72,600 | 637億4480万 | -1.07% | - | 5.8 |
| 02/24 | 1,290 | 1,294 | 1,285 | 1,290 | 0% | 70,600 | 637億4480万 | -1.07% | - | 5.8 |
| 02/23 | 1,288 | 1,293 | 1,286 | 1,290 | +0.7% | 71,800 | 637億4480万 | -1.15% | - | 5.8 |
| 02/22 | 1,280 | 1,284 | 1,276 | 1,281 | +0.23% | 57,300 | 633億7万 | -1.91% | - | 5.76 |
| 02/21 | 1,282 | 1,282 | 1,275 | 1,278 | -0.08% | 72,700 | 631億5183万 | -2.14% | - | 5.75 |
| 02/20 | 1,280 | 1,282 | 1,272 | 1,279 | +0.47% | 55,700 | 632億124万 | -2.14% | - | 5.75 |
| 02/17 | 1,272 | 1,275 | 1,269 | 1,273 | +0.24% | 42,600 | 629億475万 | -2.68% | - | 5.73 |
| 02/16 | 1,270 | 1,273 | 1,263 | 1,270 | +0.55% | 61,900 | 627億5651万 | -2.98% | - | 5.71 |
| 02/15 | 1,275 | 1,277 | 1,263 | 1,263 | -0.39% | 102,800 | 624億1061万 | -3.51% | - | 5.68 |
| 02/14 | 1,273 | 1,290 | 1,266 | 1,268 | -0.31% | 141,600 | 626億5768万 | -3.28% | - | 5.7 |
| 02/13 | 1,250 | 1,278 | 1,250 | 1,272 | -5.43% | 348,400 | 628億5534万 | -3.05% | - | 5.72 |
| 02/10 | 1,338 | 1,345 | 1,336 | 1,345 | +0.82% | 45,800 | 664億6260万 | +2.44% | - | 6.05 |
| 02/09 | 1,327 | 1,339 | 1,327 | 1,334 | +0.08% | 28,800 | 659億1904万 | +1.68% | - | 6 |
| 02/08 | 1,326 | 1,333 | 1,322 | 1,333 | +0.91% | 37,400 | 658億6963万 | +1.68% | - | 6 |
| 02/07 | 1,330 | 1,330 | 1,321 | 1,321 | -0.53% | 36,200 | 652億7665万 | +0.84% | - | 5.94 |
| 02/06 | 1,330 | 1,331 | 1,322 | 1,328 | 0% | 51,700 | 656億2255万 | +1.45% | - | 5.97 |
| 02/03 | 1,323 | 1,329 | 1,321 | 1,328 | +0.38% | 38,700 | 656億2255万 | +1.53% | - | 5.97 |
| 02/02 | 1,326 | 1,330 | 1,321 | 1,323 | -0.23% | 44,600 | 653億7548万 | +1.3% | - | 5.95 |
| 02/01 | 1,320 | 1,328 | 1,318 | 1,326 | +0.08% | 39,700 | 655億2373万 | +1.61% | - | 5.96 |
| 01/31 | 1,317 | 1,325 | 1,315 | 1,325 | +0.23% | 43,800 | 654億7431万 | +1.61% | - | 5.96 |
| 01/30 | 1,320 | 1,326 | 1,314 | 1,322 | +0.23% | 42,900 | 653億2607万 | +1.54% | - | 5.95 |
| 01/27 | 1,323 | 1,328 | 1,316 | 1,319 | -0.15% | 49,800 | 651億7782万 | +1.38% | - | 5.93 |
| 01/26 | 1,316 | 1,322 | 1,314 | 1,321 | +0.92% | 66,600 | 652億7665万 | +1.69% | - | 5.94 |
| 01/25 | 1,310 | 1,316 | 1,304 | 1,309 | +0.08% | 35,100 | 646億8368万 | +0.85% | - | 5.89 |
| 01/24 | 1,304 | 1,311 | 1,302 | 1,308 | +0.31% | 21,200 | 646億3426万 | +0.85% | - | 5.88 |
| 01/23 | 1,311 | 1,311 | 1,302 | 1,304 | -0.53% | 34,000 | 644億3660万 | +0.54% | - | 5.87 |
| 01/20 | 1,301 | 1,311 | 1,298 | 1,311 | +0.92% | 46,900 | 647億8251万 | +1.16% | - | 5.9 |
| 01/19 | 1,294 | 1,309 | 1,294 | 1,299 | +0.39% | 41,300 | 641億8953万 | +0.31% | - | 5.84 |
| 01/18 | 1,295 | 1,299 | 1,287 | 1,294 | 0% | 48,300 | 639億4246万 | 0% | - | 5.82 |
| 01/17 | 1,304 | 1,306 | 1,293 | 1,294 | -0.77% | 49,000 | 639億4246万 | +0.08% | - | 5.82 |
| 01/16 | 1,297 | 1,309 | 1,295 | 1,304 | +0.62% | 44,300 | 644億3660万 | +0.93% | - | 5.87 |
| 01/13 | 1,288 | 1,300 | 1,285 | 1,296 | +0.47% | 39,200 | 640億4129万 | +0.54% | - | 5.83 |
| 01/12 | 1,299 | 1,300 | 1,286 | 1,290 | -0.69% | 71,200 | 637億4480万 | +0.31% | - | 5.8 |
| 01/11 | 1,297 | 1,302 | 1,293 | 1,299 | +0.31% | 47,200 | 641億8953万 | +1.17% | - | 5.84 |
| 01/10 | 1,293 | 1,301 | 1,292 | 1,295 | +0.23% | 68,000 | 639億9187万 | +1.01% | - | 5.83 |
| 01/06 | 1,306 | 1,307 | 1,291 | 1,292 | -1.75% | 123,500 | 638億4363万 | +0.94% | - | 5.81 |
| 01/05 | 1,313 | 1,318 | 1,311 | 1,315 | -0.38% | 66,600 | 649億8017万 | +2.9% | - | 5.92 |
| 01/04 | 1,304 | 1,320 | 1,302 | 1,320 | +0.99% | 75,500 | 652億2724万 | +3.61% | - | 5.94 |
| 2016 |
| 12/30 | 1,298 | 1,307 | 1,292 | 1,307 | +0.69% | 66,500 | 645億8485万 | +2.83% | - | 5.88 |
| 12/29 | 1,300 | 1,300 | 1,288 | 1,298 | +0.39% | 48,200 | 641億4012万 | +2.37% | - | 5.84 |
| 12/28 | 1,298 | 1,304 | 1,291 | 1,293 | 0% | 54,600 | 638億9304万 | +2.21% | - | 5.82 |
| 12/27 | 1,303 | 1,308 | 1,291 | 1,293 | -0.61% | 46,700 | 638億9304万 | +2.38% | - | 5.82 |
| 12/26 | 1,291 | 1,307 | 1,289 | 1,301 | +1.17% | 91,800 | 642億8836万 | +3.25% | - | 5.85 |
| 12/22 | 1,277 | 1,287 | 1,274 | 1,286 | +0.7% | 43,400 | 635億4714万 | +2.23% | - | 5.78 |
| 12/21 | 1,289 | 1,290 | 1,274 | 1,277 | -1.01% | 63,600 | 631億241万 | +1.67% | - | 5.74 |
| 12/20 | 1,285 | 1,292 | 1,285 | 1,290 | -0.08% | 50,000 | 637億4480万 | +2.87% | - | 5.8 |
| 12/19 | 1,295 | 1,296 | 1,285 | 1,291 | -0.08% | 48,900 | 637億9422万 | +3.12% | - | 5.81 |
| 12/16 | 1,290 | 1,293 | 1,285 | 1,292 | +0.31% | 62,000 | 638億4363万 | +3.44% | - | 5.81 |
| 12/15 | 1,285 | 1,290 | 1,279 | 1,288 | +0.16% | 51,800 | 636億4597万 | +3.45% | - | 5.79 |
| 12/14 | 1,294 | 1,294 | 1,276 | 1,286 | -0.62% | 49,900 | 635億4714万 | +3.54% | - | 5.78 |
| 12/13 | 1,290 | 1,296 | 1,287 | 1,294 | +0.31% | 68,500 | 639億4246万 | +4.35% | - | 5.82 |
| 12/12 | 1,279 | 1,290 | 1,272 | 1,290 | +1.02% | 98,300 | 637億4480万 | +4.28% | - | 5.8 |
| 12/09 | 1,246 | 1,277 | 1,246 | 1,277 | +0.95% | 134,000 | 631億241万 | +3.48% | - | 5.74 |
| 12/08 | 1,260 | 1,265 | 1,251 | 1,265 | +0.4% | 82,700 | 625億944万 | +2.68% | - | 5.69 |
| 12/07 | 1,235 | 1,260 | 1,234 | 1,260 | +2.27% | 113,100 | 622億6236万 | +2.44% | - | 5.67 |
| 12/06 | 1,227 | 1,236 | 1,227 | 1,232 | +0.41% | 50,700 | 608億7876万 | +0.24% | - | 5.54 |
| 12/05 | 1,235 | 1,238 | 1,226 | 1,227 | -1.13% | 73,900 | 606億3168万 | -0.08% | - | 5.52 |
| 12/02 | 1,248 | 1,248 | 1,234 | 1,241 | -0.56% | 49,900 | 613億2349万 | +0.98% | - | 5.58 |
| 12/01 | 1,241 | 1,255 | 1,237 | 1,248 | +0.97% | 85,300 | 616億6939万 | +1.46% | - | 5.61 |
| 11/30 | 1,239 | 1,241 | 1,235 | 1,236 | -0.24% | 55,000 | 610億7641万 | +0.57% | - | 5.56 |
| 11/29 | 1,230 | 1,242 | 1,228 | 1,239 | +0.98% | 67,700 | 612億2466万 | +0.81% | - | 5.57 |
| 11/28 | 1,233 | 1,233 | 1,225 | 1,227 | -0.49% | 87,500 | 606億3168万 | -0.08% | - | 5.52 |
| 11/25 | 1,230 | 1,233 | 1,228 | 1,233 | +0.49% | 46,600 | 609億2817万 | +0.33% | - | 5.55 |
| 11/24 | 1,228 | 1,231 | 1,226 | 1,227 | -0.08% | 39,200 | 606億3168万 | -0.24% | - | 5.52 |
| 11/22 | 1,236 | 1,236 | 1,224 | 1,228 | -0.65% | 77,300 | 606億8110万 | -0.16% | - | 5.52 |
| 11/21 | 1,240 | 1,242 | 1,235 | 1,236 | -0.16% | 42,500 | 610億7641万 | +0.49% | - | 5.56 |
| 11/18 | 1,238 | 1,241 | 1,236 | 1,238 | -0.16% | 62,900 | 611億7524万 | +0.57% | - | 5.57 |
| 11/17 | 1,234 | 1,243 | 1,230 | 1,240 | +0.16% | 63,800 | 612億7407万 | +0.73% | - | 5.58 |
| 11/16 | 1,239 | 1,240 | 1,231 | 1,238 | +0.16% | 62,800 | 611億7524万 | +0.65% | - | 5.57 |
| 11/15 | 1,229 | 1,239 | 1,223 | 1,236 | +0.98% | 88,300 | 610億7641万 | +0.57% | - | 5.56 |
| 11/14 | 1,215 | 1,224 | 1,211 | 1,224 | +1.07% | 102,300 | 604億8344万 | -0.33% | - | 5.51 |
| 11/11 | 1,216 | 1,222 | 1,208 | 1,211 | -0.25% | 84,400 | 598億4105万 | -1.3% | - | 5.45 |
| 11/10 | 1,227 | 1,233 | 1,211 | 1,214 | +0.5% | 115,800 | 599億8929万 | -1.06% | - | 5.46 |
| 11/09 | 1,237 | 1,246 | 1,200 | 1,208 | -1.79% | 181,100 | 596億9281万 | -1.55% | - | 5.43 |
| 11/08 | 1,237 | 1,237 | 1,227 | 1,230 | +0.33% | 56,500 | 607億7993万 | +0.24% | - | 5.53 |
| 11/07 | 1,223 | 1,239 | 1,223 | 1,226 | +0.41% | 112,400 | 605億8227万 | 0% | - | 5.52 |
| 11/04 | 1,216 | 1,228 | 1,213 | 1,221 | +0.16% | 124,200 | 603億3519万 | -0.33% | - | 5.49 |
| 11/02 | 1,220 | 1,226 | 1,217 | 1,219 | -0.25% | 91,200 | 602億3637万 | -0.49% | - | 5.48 |
| 11/01 | 1,222 | 1,222 | 1,213 | 1,222 | +0.41% | 70,200 | 603億8461万 | -0.33% | - | 5.5 |
| 10/31 | 1,217 | 1,228 | 1,212 | 1,217 | -0.08% | 140,000 | 601億3754万 | -0.9% | - | 5.47 |
| 10/28 | 1,220 | 1,225 | 1,212 | 1,218 | -2.79% | 287,700 | 601億8695万 | -0.98% | - | 5.48 |
| 10/27 | 1,249 | 1,257 | 1,248 | 1,253 | +0.24% | 79,300 | 619億1646万 | +1.7% | - | 5.64 |
| 10/26 | 1,242 | 1,250 | 1,238 | 1,250 | +0.56% | 84,100 | 617億6822万 | +1.54% | - | 5.62 |
| 10/25 | 1,230 | 1,246 | 1,228 | 1,243 | +1.39% | 104,800 | 614億2232万 | +0.97% | - | 5.59 |
| 10/24 | 1,226 | 1,234 | 1,225 | 1,226 | -0.08% | 56,500 | 605億8227万 | -0.33% | - | 5.52 |
| 10/21 | 1,240 | 1,242 | 1,224 | 1,227 | -1.37% | 90,300 | 606億3168万 | -0.24% | - | 5.52 |
| 10/20 | 1,245 | 1,247 | 1,241 | 1,244 | 0% | 55,800 | 614億7173万 | +1.14% | - | 5.6 |
| 10/19 | 1,240 | 1,245 | 1,235 | 1,244 | +0.32% | 72,700 | 614億7173万 | +1.22% | - | 5.6 |
| 10/18 | 1,239 | 1,240 | 1,232 | 1,240 | +0.24% | 62,700 | 612億7407万 | +0.98% | - | 5.58 |
| 10/17 | 1,237 | 1,239 | 1,231 | 1,237 | 0% | 46,700 | 611億2583万 | +0.81% | - | 5.56 |
| 10/14 | 1,240 | 1,241 | 1,233 | 1,237 | -0.16% | 66,100 | 611億2583万 | +0.73% | - | 5.56 |
| 10/13 | 1,228 | 1,240 | 1,221 | 1,239 | +1.64% | 124,500 | 612億2466万 | +0.73% | - | 5.57 |
| 10/12 | 1,210 | 1,225 | 1,208 | 1,219 | +0.49% | 80,900 | 602億3637万 | -0.97% | - | 5.48 |
| 10/11 | 1,213 | 1,217 | 1,210 | 1,213 | +0.17% | 56,600 | 599億3988万 | -1.46% | - | 5.46 |
| 10/07 | 1,210 | 1,215 | 1,207 | 1,211 | +0.08% | 60,400 | 598億4105万 | -1.62% | - | 5.45 |
| 10/06 | 1,216 | 1,217 | 1,208 | 1,210 | -0.49% | 93,100 | 597億9163万 | -1.71% | - | 5.44 |
| 10/05 | 1,219 | 1,223 | 1,213 | 1,216 | +0.41% | 82,400 | 600億8812万 | -1.14% | - | 5.47 |
| 10/04 | 1,206 | 1,213 | 1,202 | 1,211 | +0.5% | 77,700 | 598億4105万 | -1.54% | - | 5.45 |
| 10/03 | 1,209 | 1,213 | 1,201 | 1,205 | +0.25% | 71,300 | 595億4456万 | -1.95% | - | 5.42 |
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。
