カッパ・クリエイト（7421）の株価チャート
2018/01/09～2018/06/04
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 | ||||||||||
| 06/04 | 1,421 | 1,432 | 1,416 | 1,425 | +0.85% | 58,600 | 704億1577万 | 0% | 495.26 | 5.92 |
| 06/01 | 1,418 | 1,424 | 1,408 | 1,413 | -0.63% | 61,200 | 698億2279万 | -0.49% | 491.09 | 5.87 |
| 05/31 | 1,407 | 1,431 | 1,404 | 1,422 | +1.43% | 90,800 | 702億6752万 | +0.42% | 494.22 | 5.91 |
| 05/30 | 1,405 | 1,410 | 1,392 | 1,402 | -0.57% | 63,800 | 692億7923万 | -0.64% | 487.27 | 5.83 |
| 05/29 | 1,408 | 1,414 | 1,401 | 1,410 | 0% | 47,300 | 696億7455万 | +0.21% | 490.05 | 5.86 |
| 05/28 | 1,410 | 1,417 | 1,406 | 1,410 | -0.14% | 37,800 | 696億7455万 | +0.5% | 490.05 | 5.86 |
| 05/25 | 1,410 | 1,421 | 1,401 | 1,412 | -0.42% | 48,500 | 697億7338万 | +0.93% | 490.74 | 5.87 |
| 05/24 | 1,407 | 1,425 | 1,407 | 1,418 | +0.78% | 64,400 | 700億6987万 | +1.72% | 492.83 | 5.89 |
| 05/23 | 1,386 | 1,408 | 1,384 | 1,407 | +1.52% | 72,700 | 695億2631万 | +1.22% | 489.01 | 5.85 |
| 05/22 | 1,381 | 1,389 | 1,366 | 1,386 | +0.43% | 95,900 | 684億8860万 | +0.07% | 481.71 | 5.76 |
| 05/21 | 1,407 | 1,410 | 1,373 | 1,380 | -1.92% | 122,300 | 681億9211万 | -0.07% | 479.62 | 5.74 |
| 05/18 | 1,413 | 1,416 | 1,403 | 1,407 | -0.42% | 55,400 | 695億2631万 | +2.18% | 489.01 | 5.85 |
| 05/17 | 1,415 | 1,422 | 1,405 | 1,413 | -0.21% | 54,100 | 698億2279万 | +2.99% | 491.09 | 5.87 |
| 05/16 | 1,421 | 1,428 | 1,414 | 1,416 | -0.35% | 64,600 | 699億7104万 | +3.51% | 492.13 | 5.89 |
| 05/15 | 1,435 | 1,441 | 1,421 | 1,421 | -1.46% | 89,700 | 702億1811万 | +4.26% | 493.87 | 5.91 |
| 05/14 | 1,457 | 1,457 | 1,436 | 1,442 | -1.44% | 97,600 | 712億5582万 | +6.19% | 501.17 | 5.99 |
| 05/11 | 1,474 | 1,479 | 1,462 | 1,463 | -0.75% | 75,000 | 722億9352万 | +8.13% | 508.47 | 6.08 |
| 05/10 | 1,465 | 1,479 | 1,463 | 1,474 | +0.68% | 87,700 | 728億3708万 | +9.59% | 512.29 | 6.13 |
| 05/09 | 1,520 | 1,528 | 1,460 | 1,464 | -4% | 170,600 | 723億4294万 | +9.42% | 508.82 | 6.08 |
| 05/08 | 1,499 | 1,530 | 1,490 | 1,525 | +1.67% | 176,000 | 753億5723万 | +14.58% | 530.02 | 6.34 |
| 05/07 | 1,450 | 1,500 | 1,450 | 1,500 | +2.53% | 196,800 | 741億2186万 | +13.55% | 521.33 | 6.23 |
| 05/02 | 1,451 | 1,474 | 1,421 | 1,463 | +0.83% | 205,600 | 722億9352万 | +11.51% | 508.47 | 6.08 |
| 05/01 | 1,357 | 1,470 | 1,357 | 1,451 | +7.24% | 450,600 | 717億55万 | +11.1% | 504.3 | 6.03 |
| 04/27 | 1,345 | 1,358 | 1,340 | 1,353 | +0.67% | 124,400 | 668億5792万 | +4.08% | 470.24 | 5.62 |
| 04/26 | 1,313 | 1,346 | 1,313 | 1,344 | +2.52% | 206,800 | 664億1319万 | +3.54% | 467.11 | 5.59 |
| 04/25 | 1,302 | 1,315 | 1,299 | 1,311 | +0.38% | 90,100 | 647億8251万 | +1.08% | 455.64 | 5.45 |
| 04/24 | 1,306 | 1,310 | 1,303 | 1,306 | +0.15% | 63,300 | 645億3543万 | +0.69% | 453.9 | 5.43 |
| 04/23 | 1,306 | 1,307 | 1,301 | 1,304 | -0.23% | 42,200 | 644億3660万 | +0.54% | 453.21 | 5.42 |
| 04/20 | 1,301 | 1,315 | 1,300 | 1,307 | +0.15% | 77,200 | 645億8485万 | +0.77% | 454.25 | 5.43 |
| 04/19 | 1,303 | 1,310 | 1,297 | 1,305 | -0.08% | 66,000 | 644億8602万 | +0.54% | 453.56 | 5.42 |
| 04/18 | 1,297 | 1,313 | 1,297 | 1,306 | +0.85% | 89,100 | 645億3543万 | +0.62% | 453.9 | 5.43 |
| 04/17 | 1,290 | 1,304 | 1,288 | 1,295 | -0.23% | 69,400 | 639億9187万 | -0.15% | 450.08 | 5.38 |
| 04/16 | 1,286 | 1,299 | 1,284 | 1,298 | +1.25% | 74,500 | 641億4012万 | +0.15% | 451.12 | 5.39 |
| 04/13 | 1,288 | 1,288 | 1,274 | 1,282 | -0.23% | 53,500 | 633億4948万 | -1.08% | 445.56 | 5.33 |
| 04/12 | 1,281 | 1,291 | 1,274 | 1,285 | +0.31% | 59,200 | 634億9773万 | -0.85% | 446.6 | 5.34 |
| 04/11 | 1,292 | 1,292 | 1,271 | 1,281 | -1.08% | 94,900 | 633億7万 | -1.23% | 445.21 | 5.32 |
| 04/10 | 1,301 | 1,313 | 1,293 | 1,295 | -0.46% | 106,300 | 639億9187万 | -0.23% | 450.08 | 5.38 |
| 04/09 | 1,297 | 1,306 | 1,297 | 1,301 | +0.08% | 61,000 | 642億8836万 | +0.23% | 452.17 | 5.41 |
| 04/06 | 1,297 | 1,310 | 1,292 | 1,300 | +0.23% | 100,900 | 642億3895万 | +0.23% | 451.82 | 5.4 |
| 04/05 | 1,305 | 1,307 | 1,294 | 1,297 | -0.54% | 81,200 | 640億9070万 | +0.08% | 450.77 | 5.39 |
| 04/04 | 1,285 | 1,307 | 1,282 | 1,304 | +1.64% | 152,200 | 644億3660万 | +0.54% | 453.21 | 5.42 |
| 04/03 | 1,270 | 1,286 | 1,265 | 1,283 | +0.39% | 80,500 | 633億9890万 | -1.08% | 445.91 | 5.33 |
| 04/02 | 1,287 | 1,292 | 1,276 | 1,278 | -0.85% | 70,700 | 631億5183万 | -1.46% | 444.17 | 5.31 |
| 03/30 | 1,290 | 1,298 | 1,283 | 1,289 | -0.23% | 79,700 | 636億9539万 | -0.62% | 78.54 | 5.35 |
| 03/29 | 1,273 | 1,292 | 1,273 | 1,292 | +1.65% | 168,400 | 638億4363万 | -0.39% | 78.72 | 5.37 |
| 03/28 | 1,296 | 1,296 | 1,264 | 1,271 | -2.61% | 398,900 | 628億592万 | -1.93% | 77.44 | 5.28 |
| 03/27 | 1,318 | 1,336 | 1,304 | 1,305 | -0.23% | 376,400 | 644億8602万 | +0.69% | 79.51 | 5.42 |
| 03/26 | 1,299 | 1,308 | 1,295 | 1,308 | +0.69% | 153,400 | 646億3426万 | +1% | 79.69 | 5.43 |
| 03/23 | 1,303 | 1,315 | 1,294 | 1,299 | -1.22% | 199,300 | 641億8953万 | +0.46% | 79.15 | 5.4 |
| 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 |
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。
