カッパ・クリエイト（7421）の株価チャート
2017/03/30～2017/08/23
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 08/23 | 1,271 | 1,273 | 1,261 | 1,262 | -0.16% | 120,300 | 623億6119万 | -1.33% | 76.89 | 5.24 |
| 08/22 | 1,265 | 1,270 | 1,263 | 1,264 | 0% | 60,300 | 624億6002万 | -1.17% | 77.01 | 5.25 |
| 08/21 | 1,260 | 1,268 | 1,259 | 1,264 | +0.96% | 106,600 | 624億6002万 | -1.17% | 77.01 | 5.25 |
| 08/18 | 1,265 | 1,265 | 1,251 | 1,252 | -1.03% | 187,800 | 618億6705万 | -2.11% | 76.28 | 5.2 |
| 08/17 | 1,280 | 1,280 | 1,264 | 1,265 | -1.17% | 140,300 | 625億944万 | -1.09% | 77.08 | 5.26 |
| 08/16 | 1,272 | 1,283 | 1,270 | 1,280 | +0.63% | 62,900 | 632億5065万 | +0.08% | 77.99 | 5.32 |
| 08/15 | 1,270 | 1,279 | 1,268 | 1,272 | +0.47% | 71,200 | 628億5534万 | -0.47% | 77.5 | 5.28 |
| 08/14 | 1,282 | 1,283 | 1,266 | 1,266 | -1.71% | 132,900 | 625億5885万 | -0.94% | 77.14 | 5.26 |
| 08/10 | 1,286 | 1,292 | 1,282 | 1,288 | +0.16% | 43,000 | 636億4597万 | +0.78% | 78.48 | 5.35 |
| 08/09 | 1,291 | 1,295 | 1,281 | 1,286 | -0.85% | 69,400 | 635億4714万 | +0.7% | 78.35 | 5.34 |
| 08/08 | 1,298 | 1,299 | 1,290 | 1,297 | +0.08% | 40,800 | 640億9070万 | +1.57% | 79.02 | 5.39 |
| 08/07 | 1,297 | 1,302 | 1,294 | 1,296 | +0.08% | 61,100 | 640億4129万 | +1.65% | 78.96 | 5.38 |
| 08/04 | 1,289 | 1,297 | 1,289 | 1,295 | +0.15% | 44,400 | 639億9187万 | +1.57% | 78.9 | 5.38 |
| 08/03 | 1,295 | 1,303 | 1,285 | 1,293 | -0.77% | 85,800 | 638億9304万 | +1.49% | 78.78 | 5.37 |
| 08/02 | 1,296 | 1,307 | 1,294 | 1,303 | +0.54% | 141,400 | 643億8719万 | +2.36% | 79.39 | 5.41 |
| 08/01 | 1,289 | 1,299 | 1,286 | 1,296 | +1.09% | 108,400 | 640億4129万 | +1.89% | 78.96 | 5.38 |
| 07/31 | 1,287 | 1,287 | 1,273 | 1,282 | -0.54% | 73,400 | 633億4948万 | +0.79% | 78.11 | 5.33 |
| 07/28 | 1,277 | 1,289 | 1,277 | 1,289 | +0.94% | 86,000 | 636億9539万 | +1.34% | 78.54 | 5.35 |
| 07/27 | 1,269 | 1,284 | 1,266 | 1,277 | +0.63% | 75,400 | 631億241万 | +0.39% | 77.81 | 5.3 |
| 07/26 | 1,269 | 1,269 | 1,262 | 1,269 | +0.24% | 66,400 | 627億709万 | -0.31% | 77.32 | 5.27 |
| 07/25 | 1,274 | 1,274 | 1,264 | 1,266 | -0.63% | 64,800 | 625億5885万 | -0.63% | 77.14 | 5.26 |
| 07/24 | 1,275 | 1,275 | 1,266 | 1,274 | -0.16% | 78,900 | 629億5417万 | -0.08% | 77.62 | 5.29 |
| 07/21 | 1,277 | 1,277 | 1,266 | 1,276 | 0% | 71,600 | 630億5300万 | 0% | 77.75 | 5.3 |
| 07/20 | 1,284 | 1,284 | 1,274 | 1,276 | 0% | 72,800 | 630億5300万 | -0.08% | 77.75 | 5.3 |
| 07/19 | 1,269 | 1,281 | 1,264 | 1,276 | +0.87% | 71,900 | 630億5300万 | -0.08% | 77.75 | 5.3 |
| 07/18 | 1,270 | 1,272 | 1,263 | 1,265 | -0.39% | 72,000 | 625億944万 | -1.02% | 77.08 | 5.26 |
| 07/14 | 1,271 | 1,276 | 1,268 | 1,270 | +0.4% | 56,800 | 627億5651万 | -0.7% | 77.38 | 5.28 |
| 07/13 | 1,267 | 1,268 | 1,263 | 1,265 | +0.24% | 44,300 | 625億944万 | -1.09% | 77.08 | 5.26 |
| 07/12 | 1,265 | 1,268 | 1,262 | 1,262 | -0.24% | 52,000 | 623億6119万 | -1.33% | 76.89 | 5.24 |
| 07/11 | 1,260 | 1,266 | 1,257 | 1,265 | +0.56% | 56,100 | 625億944万 | -1.17% | 77.08 | 5.26 |
| 07/10 | 1,260 | 1,262 | 1,256 | 1,258 | +0.4% | 46,500 | 621億6353万 | -1.72% | 76.65 | 5.23 |
| 07/07 | 1,262 | 1,263 | 1,253 | 1,253 | -1.42% | 141,500 | 619億1646万 | -2.19% | 76.34 | 5.21 |
| 07/06 | 1,268 | 1,274 | 1,265 | 1,271 | +0.16% | 48,000 | 628億592万 | -0.86% | 77.44 | 5.28 |
| 07/05 | 1,270 | 1,270 | 1,263 | 1,269 | -0.08% | 65,900 | 627億709万 | -1.01% | 77.32 | 5.27 |
| 07/04 | 1,271 | 1,275 | 1,264 | 1,270 | +0.08% | 60,600 | 627億5651万 | -0.94% | 77.38 | 5.28 |
| 07/03 | 1,277 | 1,277 | 1,262 | 1,269 | -0.55% | 80,500 | 627億709万 | -0.94% | 77.32 | 5.27 |
| 06/30 | 1,277 | 1,277 | 1,264 | 1,276 | -0.23% | 103,900 | 630億5300万 | -0.39% | 77.75 | 5.3 |
| 06/29 | 1,272 | 1,279 | 1,270 | 1,279 | +0.79% | 54,300 | 632億124万 | -0.08% | 77.93 | 5.31 |
| 06/28 | 1,278 | 1,278 | 1,267 | 1,269 | -0.78% | 80,500 | 627億709万 | -0.78% | 77.32 | 5.27 |
| 06/27 | 1,286 | 1,289 | 1,279 | 1,279 | -0.47% | 58,400 | 632億124万 | 0% | 77.93 | 5.31 |
| 06/26 | 1,285 | 1,292 | 1,283 | 1,285 | 0% | 66,000 | 634億9773万 | +0.47% | 78.29 | 5.34 |
| 06/23 | 1,293 | 1,293 | 1,281 | 1,285 | -0.62% | 75,800 | 634億9773万 | +0.55% | 78.29 | 5.34 |
| 06/22 | 1,296 | 1,297 | 1,291 | 1,293 | -0.23% | 58,700 | 638億9304万 | +1.17% | 78.78 | 5.37 |
| 06/21 | 1,296 | 1,302 | 1,293 | 1,296 | +0.08% | 73,300 | 640億4129万 | +1.49% | 78.96 | 5.38 |
| 06/20 | 1,301 | 1,306 | 1,295 | 1,295 | -0.54% | 67,700 | 639億9187万 | +1.41% | 78.9 | 5.38 |
| 06/19 | 1,290 | 1,304 | 1,290 | 1,302 | +1.17% | 80,900 | 643億3778万 | +1.96% | 79.33 | 5.41 |
| 06/16 | 1,304 | 1,306 | 1,285 | 1,287 | -0.92% | 121,000 | 635億9656万 | +0.78% | 78.42 | 5.35 |
| 06/15 | 1,300 | 1,303 | 1,291 | 1,299 | +0.23% | 80,000 | 641億8953万 | +1.64% | 79.15 | 5.4 |
| 06/14 | 1,298 | 1,308 | 1,296 | 1,296 | +0.23% | 131,900 | 640億4129万 | +1.41% | 78.96 | 5.38 |
| 06/13 | 1,288 | 1,297 | 1,286 | 1,293 | +0.54% | 83,700 | 638億9304万 | +1.09% | 78.78 | 5.37 |
| 06/12 | 1,277 | 1,288 | 1,270 | 1,286 | +0.7% | 54,800 | 635億4714万 | +0.55% | 78.35 | 5.34 |
| 06/09 | 1,263 | 1,277 | 1,259 | 1,277 | +1.11% | 91,800 | 631億241万 | -0.16% | 77.81 | 5.3 |
| 06/08 | 1,277 | 1,277 | 1,262 | 1,263 | -0.86% | 72,300 | 624億1061万 | -1.33% | 76.95 | 5.25 |
| 06/07 | 1,272 | 1,277 | 1,266 | 1,274 | 0% | 60,800 | 629億5417万 | -0.55% | 77.62 | 5.29 |
| 06/06 | 1,285 | 1,288 | 1,272 | 1,274 | -0.86% | 56,000 | 629億5417万 | -0.47% | 77.62 | 5.29 |
| 06/05 | 1,276 | 1,289 | 1,273 | 1,285 | +0.16% | 78,500 | 634億9773万 | +0.39% | 78.29 | 5.34 |
| 06/02 | 1,280 | 1,285 | 1,272 | 1,283 | +0.39% | 83,300 | 633億9890万 | +0.23% | 78.17 | 5.33 |
| 06/01 | 1,260 | 1,278 | 1,260 | 1,278 | +1.67% | 68,800 | 631億5183万 | -0.08% | 77.87 | 5.31 |
| 05/31 | 1,260 | 1,261 | 1,247 | 1,257 | +0.08% | 73,700 | 621億1412万 | -1.72% | 76.59 | 5.22 |
| 05/30 | 1,257 | 1,263 | 1,241 | 1,256 | +0.08% | 132,800 | 620億6470万 | -1.88% | 76.53 | 5.22 |
| 05/29 | 1,250 | 1,259 | 1,249 | 1,255 | +0.48% | 43,300 | 620億1529万 | -1.95% | 76.47 | 5.21 |
| 05/26 | 1,258 | 1,260 | 1,249 | 1,249 | -0.95% | 85,500 | 617億1880万 | -2.42% | 76.1 | 5.19 |
| 05/25 | 1,266 | 1,272 | 1,258 | 1,261 | -0.32% | 67,600 | 623億1178万 | -1.48% | 76.83 | 5.24 |
| 05/24 | 1,270 | 1,272 | 1,262 | 1,265 | -0.32% | 64,800 | 625億944万 | -1.09% | 77.08 | 5.26 |
| 05/23 | 1,278 | 1,283 | 1,268 | 1,269 | -0.7% | 53,500 | 627億709万 | -0.7% | 77.32 | 5.27 |
| 05/22 | 1,280 | 1,282 | 1,273 | 1,278 | +0.31% | 43,300 | 631億5183万 | 0% | 77.87 | 5.31 |
| 05/19 | 1,282 | 1,289 | 1,270 | 1,274 | -0.55% | 51,300 | 629億5417万 | -0.23% | 77.62 | 5.29 |
| 05/18 | 1,275 | 1,286 | 1,275 | 1,281 | -0.39% | 55,600 | 633億7万 | +0.31% | 78.05 | 5.32 |
| 05/17 | 1,281 | 1,288 | 1,273 | 1,286 | -0.31% | 72,400 | 635億4714万 | +0.78% | 78.35 | 5.34 |
| 05/16 | 1,307 | 1,310 | 1,288 | 1,290 | -1.6% | 82,900 | 637億4480万 | +1.26% | 78.6 | 5.36 |
| 05/15 | 1,307 | 1,317 | 1,307 | 1,311 | -0.3% | 76,100 | 647億8251万 | +3.07% | 79.88 | 5.45 |
| 05/12 | 1,303 | 1,318 | 1,303 | 1,315 | +0.84% | 136,900 | 649億8017万 | +3.54% | 80.12 | 5.46 |
| 05/11 | 1,300 | 1,305 | 1,300 | 1,304 | 0% | 64,800 | 644億3660万 | +2.92% | 79.45 | 5.42 |
| 05/10 | 1,298 | 1,305 | 1,297 | 1,304 | +0.46% | 76,700 | 644億3660万 | +3.16% | 79.45 | 5.42 |
| 05/09 | 1,298 | 1,305 | 1,295 | 1,298 | 0% | 113,800 | 641億4012万 | +2.85% | 79.09 | 5.39 |
| 05/08 | 1,290 | 1,300 | 1,289 | 1,298 | +0.85% | 97,800 | 641億4012万 | +3.1% | 79.09 | 5.39 |
| 05/02 | 1,278 | 1,296 | 1,277 | 1,287 | +0.08% | 107,800 | 635億9656万 | +2.39% | 78.42 | 5.35 |
| 05/01 | 1,276 | 1,294 | 1,273 | 1,286 | +1.42% | 241,200 | 635億4714万 | +2.39% | 78.35 | 5.34 |
| 04/28 | 1,273 | 1,276 | 1,263 | 1,268 | -0.39% | 39,200 | 626億5768万 | +0.96% | 77.26 | 5.27 |
| 04/27 | 1,264 | 1,278 | 1,263 | 1,273 | +0.39% | 64,400 | 629億475万 | +1.35% | 77.56 | 5.29 |
| 04/26 | 1,270 | 1,274 | 1,263 | 1,268 | -0.47% | 73,300 | 626億5768万 | +0.88% | 77.26 | 5.27 |
| 04/25 | 1,270 | 1,278 | 1,264 | 1,274 | +0.08% | 69,900 | 629億5417万 | +1.27% | 77.62 | 5.29 |
| 04/24 | 1,274 | 1,281 | 1,272 | 1,273 | +0.16% | 87,700 | 629億475万 | +1.11% | 77.56 | 5.29 |
| 04/21 | 1,262 | 1,275 | 1,261 | 1,271 | +0.87% | 91,100 | 628億592万 | +0.87% | 77.44 | 5.28 |
| 04/20 | 1,258 | 1,264 | 1,254 | 1,260 | +0.48% | 43,700 | 622億6236万 | -0.16% | 76.77 | 5.23 |
| 04/19 | 1,245 | 1,264 | 1,245 | 1,254 | +0.24% | 82,400 | 619億6588万 | -0.79% | 76.4 | 5.21 |
| 04/18 | 1,249 | 1,257 | 1,246 | 1,251 | +0.16% | 60,700 | 618億1763万 | -1.18% | 76.22 | 5.2 |
| 04/17 | 1,236 | 1,250 | 1,236 | 1,249 | +1.05% | 41,400 | 617億1880万 | -1.58% | 76.1 | 5.19 |
| 04/14 | 1,249 | 1,255 | 1,236 | 1,236 | -1.04% | 54,400 | 610億7641万 | -2.75% | 75.31 | 5.13 |
| 04/13 | 1,254 | 1,262 | 1,247 | 1,249 | -1.11% | 60,900 | 617億1880万 | -1.96% | 76.1 | 5.19 |
| 04/12 | 1,263 | 1,264 | 1,256 | 1,263 | -0.39% | 59,400 | 624億1061万 | -1.02% | 76.95 | 5.25 |
| 04/11 | 1,255 | 1,275 | 1,254 | 1,268 | +1.2% | 110,200 | 626億5768万 | -0.7% | 77.26 | 5.27 |
| 04/10 | 1,251 | 1,269 | 1,243 | 1,253 | +0.89% | 80,100 | 619億1646万 | -1.96% | 76.34 | 5.21 |
| 04/07 | 1,239 | 1,251 | 1,236 | 1,242 | +0.49% | 69,700 | 613億7290万 | -2.97% | 75.67 | 5.16 |
| 04/06 | 1,263 | 1,263 | 1,236 | 1,236 | -1.83% | 84,900 | 610億7641万 | -3.59% | 75.31 | 5.13 |
| 04/05 | 1,242 | 1,262 | 1,240 | 1,259 | +0.88% | 82,700 | 622億1295万 | -1.95% | 76.71 | 5.23 |
| 04/04 | 1,243 | 1,257 | 1,240 | 1,248 | +0.4% | 106,200 | 616億6939万 | -2.88% | 76.04 | 5.18 |
| 04/03 | 1,240 | 1,248 | 1,236 | 1,243 | +0.65% | 99,800 | 614億2232万 | -3.42% | 75.73 | 5.16 |
| 03/31 | 1,242 | 1,255 | 1,235 | 1,235 | -0.32% | 125,000 | 610億2700万 | -4.19% | - | 5.56 |
| 03/30 | 1,244 | 1,254 | 1,235 | 1,239 | -0.4% | 104,200 | 612億2466万 | -4.03% | - | 5.57 |
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。
