カッパ・クリエイト（7421）の株価チャート
2017/06/28～2017/11/21
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 | ||||||||||
| 11/21 | 1,263 | 1,271 | 1,259 | 1,269 | +0.48% | 89,700 | 627億709万 | +0.63% | 77.32 | 5.27 |
| 11/20 | 1,264 | 1,267 | 1,256 | 1,263 | -0.16% | 90,700 | 624億1061万 | +0.24% | 76.95 | 5.25 |
| 11/17 | 1,261 | 1,268 | 1,255 | 1,265 | +0.88% | 145,300 | 625億944万 | +0.32% | 77.08 | 5.26 |
| 11/16 | 1,243 | 1,258 | 1,242 | 1,254 | +0.8% | 74,000 | 619億6588万 | -0.56% | 76.4 | 5.21 |
| 11/15 | 1,251 | 1,253 | 1,242 | 1,244 | -0.64% | 158,900 | 614億7173万 | -1.43% | 75.8 | 5.17 |
| 11/14 | 1,254 | 1,254 | 1,250 | 1,252 | 0% | 110,200 | 618億6705万 | -0.95% | 76.28 | 5.2 |
| 11/13 | 1,253 | 1,255 | 1,250 | 1,252 | -0.24% | 92,600 | 618億6705万 | -0.95% | 76.28 | 5.2 |
| 11/10 | 1,254 | 1,258 | 1,252 | 1,255 | -0.16% | 86,000 | 620億1529万 | -0.79% | 76.47 | 5.21 |
| 11/09 | 1,255 | 1,259 | 1,250 | 1,257 | +0.32% | 141,200 | 621億1412万 | -0.63% | 76.59 | 5.22 |
| 11/08 | 1,257 | 1,257 | 1,252 | 1,253 | -0.16% | 88,700 | 619億1646万 | -1.03% | 76.34 | 5.21 |
| 11/07 | 1,256 | 1,257 | 1,252 | 1,255 | 0% | 76,500 | 620億1529万 | -0.87% | 76.47 | 5.21 |
| 11/06 | 1,260 | 1,260 | 1,252 | 1,255 | -0.16% | 133,700 | 620億1529万 | -0.87% | 76.47 | 5.21 |
| 11/02 | 1,263 | 1,264 | 1,255 | 1,257 | -0.32% | 148,100 | 621億1412万 | -0.79% | 76.59 | 5.22 |
| 11/01 | 1,268 | 1,270 | 1,256 | 1,261 | -1.1% | 208,300 | 623億1178万 | -0.47% | 76.83 | 5.24 |
| 10/31 | 1,270 | 1,275 | 1,263 | 1,275 | +0.24% | 71,400 | 630億358万 | +0.55% | 77.68 | 5.3 |
| 10/30 | 1,269 | 1,277 | 1,265 | 1,272 | +0.32% | 235,600 | 628億5534万 | +0.24% | 77.5 | 5.28 |
| 10/27 | 1,265 | 1,272 | 1,260 | 1,268 | +0.71% | 106,900 | 626億5768万 | -0.16% | 77.26 | 5.27 |
| 10/26 | 1,260 | 1,262 | 1,257 | 1,259 | 0% | 68,100 | 622億1295万 | -0.94% | 76.71 | 5.23 |
| 10/25 | 1,270 | 1,270 | 1,259 | 1,259 | -0.63% | 101,700 | 622億1295万 | -1.1% | 76.71 | 5.23 |
| 10/24 | 1,267 | 1,273 | 1,266 | 1,267 | 0% | 66,600 | 626億827万 | -0.63% | 77.2 | 5.26 |
| 10/23 | 1,271 | 1,271 | 1,264 | 1,267 | +0.24% | 58,800 | 626億827万 | -0.71% | 77.2 | 5.26 |
| 10/20 | 1,270 | 1,270 | 1,262 | 1,264 | -0.39% | 51,300 | 624億6002万 | -1.02% | 77.01 | 5.25 |
| 10/19 | 1,270 | 1,270 | 1,265 | 1,269 | 0% | 56,200 | 627億709万 | -0.78% | 77.32 | 5.27 |
| 10/18 | 1,259 | 1,269 | 1,259 | 1,269 | +0.79% | 78,300 | 627億709万 | -0.86% | 77.32 | 5.27 |
| 10/17 | 1,263 | 1,265 | 1,257 | 1,259 | -0.16% | 95,700 | 622億1295万 | -1.72% | 76.71 | 5.23 |
| 10/16 | 1,267 | 1,269 | 1,260 | 1,261 | -0.47% | 105,300 | 623億1178万 | -1.71% | 76.83 | 5.24 |
| 10/13 | 1,275 | 1,279 | 1,265 | 1,267 | -0.86% | 92,400 | 626億827万 | -1.32% | 77.2 | 5.26 |
| 10/12 | 1,274 | 1,282 | 1,273 | 1,278 | +0.31% | 65,400 | 631億5183万 | -0.54% | 77.87 | 5.31 |
| 10/11 | 1,283 | 1,284 | 1,271 | 1,274 | -0.7% | 50,900 | 629億5417万 | -0.86% | 77.62 | 5.29 |
| 10/10 | 1,270 | 1,287 | 1,270 | 1,283 | +1.1% | 143,600 | 633億9890万 | -0.08% | 78.17 | 5.33 |
| 10/06 | 1,273 | 1,275 | 1,266 | 1,269 | -0.24% | 70,100 | 627億709万 | -1.17% | 77.32 | 5.27 |
| 10/05 | 1,263 | 1,273 | 1,262 | 1,272 | +0.71% | 91,200 | 628億5534万 | -0.93% | 77.5 | 5.28 |
| 10/04 | 1,265 | 1,265 | 1,261 | 1,263 | +0.08% | 49,600 | 624億1061万 | -1.64% | 76.95 | 5.25 |
| 10/03 | 1,262 | 1,266 | 1,259 | 1,262 | +0.08% | 81,900 | 623億6119万 | -1.71% | 76.89 | 5.24 |
| 10/02 | 1,263 | 1,266 | 1,258 | 1,261 | +0.16% | 99,500 | 623億1178万 | -1.79% | 76.83 | 5.24 |
| 09/29 | 1,268 | 1,271 | 1,257 | 1,259 | -0.71% | 120,100 | 622億1295万 | -1.87% | 76.71 | 5.23 |
| 09/28 | 1,273 | 1,273 | 1,264 | 1,268 | +0.32% | 110,100 | 626億5768万 | -1.17% | 77.26 | 5.27 |
| 09/27 | 1,277 | 1,277 | 1,252 | 1,264 | -1.4% | 406,400 | 624億6002万 | -1.48% | 77.01 | 5.25 |
| 09/26 | 1,300 | 1,313 | 1,282 | 1,282 | -1.76% | 411,800 | 633億4948万 | -0.08% | 78.11 | 5.33 |
| 09/25 | 1,307 | 1,310 | 1,303 | 1,305 | +0.54% | 187,500 | 644億8602万 | +1.79% | 79.51 | 5.42 |
| 09/22 | 1,302 | 1,310 | 1,298 | 1,298 | -0.69% | 165,400 | 641億4012万 | +1.41% | 79.09 | 5.39 |
| 09/21 | 1,301 | 1,307 | 1,301 | 1,307 | +0.23% | 116,100 | 645億8485万 | +2.19% | 79.63 | 5.43 |
| 09/20 | 1,304 | 1,314 | 1,303 | 1,304 | -0.23% | 125,200 | 644億3660万 | +2.03% | 79.45 | 5.42 |
| 09/19 | 1,292 | 1,308 | 1,291 | 1,307 | +1.16% | 196,300 | 645億8485万 | +2.35% | 79.63 | 5.43 |
| 09/15 | 1,301 | 1,309 | 1,285 | 1,292 | -0.62% | 158,800 | 638億4363万 | +1.33% | 78.72 | 5.37 |
| 09/14 | 1,304 | 1,312 | 1,300 | 1,300 | -0.84% | 108,900 | 642億3895万 | +1.96% | 79.21 | 5.4 |
| 09/13 | 1,291 | 1,316 | 1,291 | 1,311 | +1.24% | 165,400 | 647億8251万 | +2.9% | 79.88 | 5.45 |
| 09/12 | 1,300 | 1,305 | 1,294 | 1,295 | +0.23% | 110,200 | 639億9187万 | +1.65% | 78.9 | 5.38 |
| 09/11 | 1,305 | 1,308 | 1,291 | 1,292 | -0.46% | 72,300 | 638億4363万 | +1.41% | 78.72 | 5.37 |
| 09/08 | 1,285 | 1,308 | 1,285 | 1,298 | +0.46% | 203,100 | 641億4012万 | +1.88% | 79.09 | 5.39 |
| 09/07 | 1,289 | 1,293 | 1,284 | 1,292 | +0.39% | 109,800 | 638億4363万 | +1.41% | 78.72 | 5.37 |
| 09/06 | 1,273 | 1,289 | 1,266 | 1,287 | +1.18% | 128,900 | 635億9656万 | +1.02% | 78.42 | 5.35 |
| 09/05 | 1,270 | 1,276 | 1,268 | 1,272 | +0.24% | 113,300 | 628億5534万 | -0.16% | 77.5 | 5.28 |
| 09/04 | 1,282 | 1,282 | 1,266 | 1,269 | -0.86% | 112,300 | 627億709万 | -0.47% | 77.32 | 5.27 |
| 09/01 | 1,277 | 1,282 | 1,275 | 1,280 | +0.63% | 83,100 | 632億5065万 | +0.31% | 77.99 | 5.32 |
| 08/31 | 1,264 | 1,273 | 1,261 | 1,272 | +0.71% | 86,100 | 628億5534万 | -0.24% | 77.5 | 5.28 |
| 08/30 | 1,261 | 1,263 | 1,254 | 1,263 | +0.64% | 140,200 | 624億1061万 | -0.94% | 76.95 | 5.25 |
| 08/29 | 1,257 | 1,259 | 1,250 | 1,255 | -0.16% | 169,200 | 620億1529万 | -1.57% | 76.47 | 5.21 |
| 08/28 | 1,256 | 1,258 | 1,251 | 1,257 | +0.32% | 131,900 | 621億1412万 | -1.49% | 76.59 | 5.22 |
| 08/25 | 1,260 | 1,261 | 1,252 | 1,253 | -0.48% | 96,700 | 619億1646万 | -1.88% | 76.34 | 5.21 |
| 08/24 | 1,266 | 1,268 | 1,259 | 1,259 | -0.24% | 75,500 | 622億1295万 | -1.49% | 76.71 | 5.23 |
| 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 |
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。
