カッパ・クリエイト（7421）の株価チャート
2017/10/24～2018/03/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 03/22 | 1,302 | 1,315 | 1,302 | 1,315 | +0.54% | 82,700 | 649億8017万 | +1.94% | 80.12 | 5.46 |
| 03/20 | 1,305 | 1,309 | 1,298 | 1,308 | +0.23% | 115,100 | 646億3426万 | +1.63% | 79.69 | 5.43 |
| 03/19 | 1,320 | 1,326 | 1,303 | 1,305 | -1.51% | 127,800 | 644億8602万 | +1.64% | 79.51 | 5.42 |
| 03/16 | 1,316 | 1,328 | 1,314 | 1,325 | +0.84% | 164,500 | 654億7431万 | +3.35% | 80.73 | 5.5 |
| 03/15 | 1,308 | 1,317 | 1,299 | 1,314 | +0.84% | 96,600 | 649億3075万 | +2.82% | 80.06 | 5.46 |
| 03/14 | 1,291 | 1,306 | 1,290 | 1,303 | +0.85% | 76,400 | 643億8719万 | +2.2% | 79.39 | 5.41 |
| 03/13 | 1,282 | 1,292 | 1,279 | 1,292 | +0.78% | 124,100 | 638億4363万 | +1.49% | 78.72 | 5.37 |
| 03/12 | 1,283 | 1,288 | 1,278 | 1,282 | +0.47% | 63,100 | 633億4948万 | +0.87% | 78.11 | 5.33 |
| 03/09 | 1,293 | 1,295 | 1,275 | 1,276 | -0.78% | 117,100 | 630億5300万 | +0.47% | 77.75 | 5.3 |
| 03/08 | 1,310 | 1,311 | 1,284 | 1,286 | -2.13% | 151,000 | 635億4714万 | +1.26% | 78.35 | 5.34 |
| 03/07 | 1,315 | 1,330 | 1,311 | 1,314 | +0.31% | 196,200 | 649億3075万 | +3.63% | 80.06 | 5.46 |
| 03/06 | 1,299 | 1,315 | 1,295 | 1,310 | +1.47% | 190,800 | 647億3309万 | +3.48% | 79.82 | 5.44 |
| 03/05 | 1,283 | 1,296 | 1,283 | 1,291 | +0.7% | 71,400 | 637億9422万 | +2.14% | 78.66 | 5.36 |
| 03/02 | 1,273 | 1,285 | 1,269 | 1,282 | +0.16% | 89,400 | 633億4948万 | +1.5% | 78.11 | 5.33 |
| 03/01 | 1,295 | 1,295 | 1,279 | 1,280 | -2.14% | 120,500 | 632億5065万 | +1.43% | 77.99 | 5.32 |
| 02/28 | 1,297 | 1,318 | 1,297 | 1,308 | +0.69% | 204,400 | 646億3426万 | +3.65% | 79.69 | 5.43 |
| 02/27 | 1,300 | 1,305 | 1,297 | 1,299 | +0.31% | 95,000 | 641億8953万 | +3.01% | 79.15 | 5.4 |
| 02/26 | 1,295 | 1,300 | 1,291 | 1,295 | +0.78% | 145,200 | 639億9187万 | +2.86% | 78.9 | 5.38 |
| 02/23 | 1,278 | 1,289 | 1,273 | 1,285 | +1.18% | 112,800 | 634億9773万 | +2.15% | 78.29 | 5.34 |
| 02/22 | 1,276 | 1,276 | 1,270 | 1,270 | -0.47% | 59,400 | 627億5651万 | +1.03% | 77.38 | 5.28 |
| 02/21 | 1,275 | 1,279 | 1,269 | 1,276 | +0.08% | 90,500 | 630億5300万 | +1.51% | 77.75 | 5.3 |
| 02/20 | 1,271 | 1,277 | 1,270 | 1,275 | +0.24% | 86,100 | 630億358万 | +1.51% | 77.68 | 5.3 |
| 02/19 | 1,262 | 1,272 | 1,261 | 1,272 | +1.11% | 90,800 | 628億5534万 | +1.27% | 77.5 | 5.28 |
| 02/16 | 1,251 | 1,262 | 1,244 | 1,258 | +1.7% | 98,100 | 621億6353万 | +0.24% | 76.65 | 5.23 |
| 02/15 | 1,243 | 1,247 | 1,237 | 1,237 | -0.24% | 69,600 | 611億2583万 | -1.51% | 75.37 | 5.14 |
| 02/14 | 1,240 | 1,246 | 1,235 | 1,240 | +0.24% | 89,300 | 612億7407万 | -1.35% | 75.55 | 5.15 |
| 02/13 | 1,248 | 1,252 | 1,236 | 1,237 | -0.16% | 117,400 | 611億2583万 | -1.75% | 75.37 | 5.14 |
| 02/09 | 1,229 | 1,239 | 1,218 | 1,239 | +0.08% | 155,000 | 612億2466万 | -1.74% | 75.49 | 5.15 |
| 02/08 | 1,242 | 1,249 | 1,238 | 1,238 | 0% | 104,200 | 611億7524万 | -1.9% | 75.43 | 5.14 |
| 02/07 | 1,262 | 1,262 | 1,237 | 1,238 | -0.24% | 180,400 | 611億7524万 | -2.06% | 75.43 | 5.14 |
| 02/06 | 1,239 | 1,241 | 1,218 | 1,241 | -0.8% | 298,800 | 613億2349万 | -1.9% | 75.61 | 5.16 |
| 02/05 | 1,251 | 1,254 | 1,249 | 1,251 | -0.48% | 139,800 | 618億1763万 | -1.26% | 76.22 | 5.2 |
| 02/02 | 1,261 | 1,263 | 1,254 | 1,257 | -0.4% | 95,300 | 621億1412万 | -0.79% | 76.59 | 5.22 |
| 02/01 | 1,259 | 1,269 | 1,254 | 1,262 | +1.12% | 132,900 | 623億6119万 | -0.47% | 76.89 | 5.24 |
| 01/31 | 1,258 | 1,258 | 1,247 | 1,248 | -0.95% | 245,900 | 616億6939万 | -1.58% | 76.04 | 5.18 |
| 01/30 | 1,265 | 1,265 | 1,260 | 1,260 | -0.24% | 88,200 | 622億6236万 | -0.71% | 76.77 | 5.23 |
| 01/29 | 1,267 | 1,270 | 1,261 | 1,263 | 0% | 111,400 | 624億1061万 | -0.47% | 76.95 | 5.25 |
| 01/26 | 1,269 | 1,271 | 1,263 | 1,263 | -0.08% | 65,000 | 624億1061万 | -0.47% | 76.95 | 5.25 |
| 01/25 | 1,271 | 1,273 | 1,262 | 1,264 | -0.47% | 84,200 | 624億6002万 | -0.47% | 77.01 | 5.25 |
| 01/24 | 1,274 | 1,280 | 1,270 | 1,270 | -0.47% | 94,500 | 627億5651万 | -0.08% | 77.38 | 5.28 |
| 01/23 | 1,274 | 1,278 | 1,271 | 1,276 | +0.71% | 100,000 | 630億5300万 | +0.31% | 77.75 | 5.3 |
| 01/22 | 1,265 | 1,268 | 1,262 | 1,267 | +0.32% | 60,300 | 626億827万 | -0.47% | 77.2 | 5.26 |
| 01/19 | 1,262 | 1,264 | 1,259 | 1,263 | +0.24% | 75,700 | 624億1061万 | -0.86% | 76.95 | 5.25 |
| 01/18 | 1,269 | 1,271 | 1,260 | 1,260 | -0.08% | 82,000 | 622億6236万 | -1.1% | 76.77 | 5.23 |
| 01/17 | 1,266 | 1,266 | 1,260 | 1,261 | -0.47% | 94,000 | 623億1178万 | -1.1% | 76.83 | 5.24 |
| 01/16 | 1,267 | 1,271 | 1,265 | 1,267 | +0.16% | 93,300 | 626億827万 | -0.63% | 77.2 | 5.26 |
| 01/15 | 1,267 | 1,268 | 1,262 | 1,265 | +0.32% | 86,600 | 625億944万 | -0.78% | 77.08 | 5.26 |
| 01/12 | 1,266 | 1,267 | 1,260 | 1,261 | -0.71% | 171,900 | 623億1178万 | -1.1% | 76.83 | 5.24 |
| 01/11 | 1,271 | 1,273 | 1,263 | 1,270 | -0.08% | 92,500 | 627億5651万 | -0.47% | 77.38 | 5.28 |
| 01/10 | 1,280 | 1,280 | 1,271 | 1,271 | -0.7% | 82,400 | 628億592万 | -0.47% | 77.44 | 5.28 |
| 01/09 | 1,282 | 1,287 | 1,279 | 1,280 | -0.08% | 80,800 | 632億5065万 | +0.16% | 77.99 | 5.32 |
| 01/05 | 1,280 | 1,283 | 1,274 | 1,281 | +0.08% | 67,500 | 633億7万 | +0.23% | 78.05 | 5.32 |
| 01/04 | 1,267 | 1,280 | 1,266 | 1,280 | +0.08% | 78,400 | 632億5065万 | +0.16% | 77.99 | 5.32 |
| 2017 | ||||||||||
| 12/29 | 1,273 | 1,282 | 1,270 | 1,279 | +0.47% | 78,400 | 632億124万 | 0% | 77.93 | 5.31 |
| 12/28 | 1,277 | 1,277 | 1,272 | 1,273 | -0.24% | 56,100 | 629億475万 | -0.47% | 77.56 | 5.29 |
| 12/27 | 1,269 | 1,277 | 1,266 | 1,276 | +0.79% | 59,400 | 630億5300万 | -0.23% | 77.75 | 5.3 |
| 12/26 | 1,268 | 1,269 | 1,264 | 1,266 | +0.08% | 65,700 | 625億5885万 | -1.02% | 77.14 | 5.26 |
| 12/25 | 1,269 | 1,272 | 1,261 | 1,265 | -0.16% | 80,600 | 625億944万 | -1.09% | 77.08 | 5.26 |
| 12/22 | 1,270 | 1,274 | 1,265 | 1,267 | +0.08% | 68,400 | 626億827万 | -0.94% | 77.2 | 5.26 |
| 12/21 | 1,263 | 1,268 | 1,257 | 1,266 | +0.32% | 103,100 | 625億5885万 | -0.94% | 77.14 | 5.26 |
| 12/20 | 1,272 | 1,273 | 1,261 | 1,262 | -0.63% | 94,700 | 623億6119万 | -1.17% | 76.89 | 5.24 |
| 12/19 | 1,284 | 1,284 | 1,270 | 1,270 | -1.09% | 72,700 | 627億5651万 | -0.55% | 77.38 | 5.28 |
| 12/18 | 1,300 | 1,300 | 1,283 | 1,284 | -1.15% | 73,800 | 634億4831万 | +0.63% | 78.23 | 5.33 |
| 12/15 | 1,292 | 1,300 | 1,288 | 1,299 | +0.54% | 152,900 | 641億8953万 | +1.88% | 79.15 | 5.4 |
| 12/14 | 1,289 | 1,296 | 1,289 | 1,292 | +0.31% | 55,900 | 638億4363万 | +1.49% | 78.72 | 5.37 |
| 12/13 | 1,294 | 1,300 | 1,286 | 1,288 | -0.39% | 107,700 | 636億4597万 | +1.26% | 78.48 | 5.35 |
| 12/12 | 1,280 | 1,295 | 1,278 | 1,293 | +0.94% | 100,900 | 638億9304万 | +1.81% | 78.78 | 5.37 |
| 12/11 | 1,271 | 1,283 | 1,268 | 1,281 | +0.79% | 73,900 | 633億7万 | +0.95% | 78.05 | 5.32 |
| 12/08 | 1,260 | 1,272 | 1,260 | 1,271 | +0.47% | 81,300 | 628億592万 | +0.24% | 77.44 | 5.28 |
| 12/07 | 1,270 | 1,276 | 1,265 | 1,265 | +0.08% | 67,300 | 625億944万 | -0.24% | 77.08 | 5.26 |
| 12/06 | 1,278 | 1,278 | 1,263 | 1,264 | -1.17% | 103,900 | 624億6002万 | -0.32% | 77.01 | 5.25 |
| 12/05 | 1,281 | 1,283 | 1,276 | 1,279 | -0.39% | 56,200 | 632億124万 | +0.87% | 77.93 | 5.31 |
| 12/04 | 1,283 | 1,292 | 1,283 | 1,284 | 0% | 83,000 | 634億4831万 | +1.26% | 78.23 | 5.33 |
| 12/01 | 1,291 | 1,294 | 1,281 | 1,284 | -0.77% | 66,900 | 634億4831万 | +1.34% | 78.23 | 5.33 |
| 11/30 | 1,294 | 1,300 | 1,294 | 1,294 | 0% | 173,400 | 639億4246万 | +2.21% | 78.84 | 5.38 |
| 11/29 | 1,287 | 1,294 | 1,287 | 1,294 | +0.78% | 91,000 | 639億4246万 | +2.29% | 78.84 | 5.38 |
| 11/28 | 1,284 | 1,289 | 1,278 | 1,284 | -0.47% | 46,800 | 634億4831万 | +1.58% | 78.23 | 5.33 |
| 11/27 | 1,285 | 1,292 | 1,283 | 1,290 | +0.62% | 103,900 | 637億4480万 | +2.14% | 78.6 | 5.36 |
| 11/24 | 1,270 | 1,285 | 1,270 | 1,282 | +0.47% | 121,700 | 633億4948万 | +1.58% | 78.11 | 5.33 |
| 11/22 | 1,271 | 1,278 | 1,266 | 1,276 | +0.55% | 118,400 | 630億5300万 | +1.19% | 77.75 | 5.3 |
| 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。
