カッパ・クリエイト（7421）の株価チャート
2018/03/09～2018/08/02
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 | ||||||||||
| 08/02 | 1,325 | 1,334 | 1,318 | 1,328 | +0.99% | 79,200 | 656億2255万 | -3.7% | 461.55 | 5.52 |
| 08/01 | 1,354 | 1,358 | 1,312 | 1,315 | -3.31% | 242,700 | 649億8017万 | -4.99% | 457.03 | 5.47 |
| 07/31 | 1,379 | 1,381 | 1,360 | 1,360 | -1.38% | 99,800 | 672億382万 | -2.09% | 472.67 | 5.65 |
| 07/30 | 1,383 | 1,384 | 1,376 | 1,379 | +0.66% | 66,900 | 681億4270万 | -1.01% | 479.27 | 5.73 |
| 07/27 | 1,371 | 1,375 | 1,362 | 1,370 | 0% | 58,000 | 676億9797万 | -1.93% | 476.15 | 5.69 |
| 07/26 | 1,367 | 1,379 | 1,367 | 1,370 | +0.15% | 77,800 | 676億9797万 | -2.21% | 476.15 | 5.69 |
| 07/25 | 1,391 | 1,397 | 1,366 | 1,368 | -1.3% | 84,000 | 675億9914万 | -2.63% | 475.45 | 5.69 |
| 07/24 | 1,395 | 1,397 | 1,384 | 1,386 | +0.43% | 42,100 | 684億8860万 | -1.56% | 481.71 | 5.76 |
| 07/23 | 1,389 | 1,393 | 1,380 | 1,380 | -0.29% | 52,200 | 681億9211万 | -2.2% | 479.62 | 5.74 |
| 07/20 | 1,371 | 1,388 | 1,371 | 1,384 | +1.32% | 57,200 | 683億8977万 | -2.19% | 481.01 | 5.75 |
| 07/19 | 1,385 | 1,386 | 1,365 | 1,366 | -1.3% | 51,800 | 675億31万 | -3.74% | 474.76 | 5.68 |
| 07/18 | 1,384 | 1,391 | 1,376 | 1,384 | +1.02% | 43,000 | 683億8977万 | -2.74% | 481.01 | 5.75 |
| 07/17 | 1,355 | 1,382 | 1,352 | 1,370 | +1.11% | 48,500 | 676億9797万 | -3.93% | 476.15 | 5.69 |
| 07/13 | 1,352 | 1,369 | 1,346 | 1,355 | +0.67% | 42,200 | 669億5675万 | -5.24% | 470.93 | 5.63 |
| 07/12 | 1,350 | 1,371 | 1,346 | 1,346 | -0.07% | 60,300 | 665億1202万 | -6.14% | 467.8 | 5.59 |
| 07/11 | 1,361 | 1,368 | 1,334 | 1,347 | -1.46% | 79,500 | 665億6143万 | -6.39% | 468.15 | 5.6 |
| 07/10 | 1,375 | 1,384 | 1,366 | 1,367 | -0.51% | 67,600 | 675億4972万 | -5.2% | 475.1 | 5.68 |
| 07/09 | 1,385 | 1,388 | 1,372 | 1,374 | -1.01% | 59,500 | 678億9563万 | -4.91% | 477.54 | 5.71 |
| 07/06 | 1,390 | 1,407 | 1,382 | 1,388 | -0.07% | 51,400 | 685億8743万 | -4.08% | 482.4 | 5.77 |
| 07/05 | 1,418 | 1,420 | 1,387 | 1,389 | -2.18% | 64,400 | 686億3684万 | -4.07% | 482.75 | 5.77 |
| 07/04 | 1,410 | 1,429 | 1,403 | 1,420 | +0.35% | 66,500 | 701億6870万 | -2% | 493.52 | 5.9 |
| 07/03 | 1,415 | 1,424 | 1,409 | 1,415 | +0.43% | 51,600 | 699億2162万 | -2.35% | 491.79 | 5.88 |
| 07/02 | 1,445 | 1,445 | 1,408 | 1,409 | -2.36% | 70,100 | 696億2514万 | -2.76% | 489.7 | 5.86 |
| 06/29 | 1,454 | 1,455 | 1,441 | 1,443 | -1.03% | 45,400 | 713億523万 | -0.41% | 501.52 | 6 |
| 06/28 | 1,465 | 1,465 | 1,448 | 1,458 | -0.34% | 52,100 | 720億4645万 | +0.76% | 506.73 | 6.06 |
| 06/27 | 1,438 | 1,469 | 1,438 | 1,463 | +1.74% | 48,600 | 722億9352万 | +1.18% | 508.47 | 6.08 |
| 06/26 | 1,445 | 1,445 | 1,430 | 1,438 | -1.03% | 47,200 | 710億5816万 | -0.35% | 499.78 | 5.98 |
| 06/25 | 1,471 | 1,473 | 1,449 | 1,453 | -1.22% | 47,400 | 717億9938万 | +0.83% | 504.99 | 6.04 |
| 06/22 | 1,467 | 1,474 | 1,463 | 1,471 | -0.14% | 29,100 | 726億8884万 | +2.29% | 511.25 | 6.11 |
| 06/21 | 1,467 | 1,480 | 1,462 | 1,473 | +0.34% | 47,800 | 727億8767万 | +2.58% | 511.94 | 6.12 |
| 06/20 | 1,450 | 1,471 | 1,448 | 1,468 | +1.03% | 56,300 | 725億4060万 | +2.37% | 510.21 | 6.1 |
| 06/19 | 1,460 | 1,469 | 1,450 | 1,453 | -0.41% | 53,800 | 717億9938万 | +1.54% | 504.99 | 6.04 |
| 06/18 | 1,485 | 1,497 | 1,459 | 1,459 | -1.75% | 70,300 | 720億9586万 | +2.03% | 507.08 | 6.06 |
| 06/15 | 1,480 | 1,488 | 1,475 | 1,485 | +0.75% | 67,200 | 733億8064万 | +3.92% | 516.11 | 6.17 |
| 06/14 | 1,474 | 1,484 | 1,468 | 1,474 | 0% | 44,000 | 728億3708万 | +3.15% | 512.29 | 6.13 |
| 06/13 | 1,469 | 1,487 | 1,469 | 1,474 | +0.34% | 67,600 | 728億3708万 | +3.15% | 512.29 | 6.13 |
| 06/12 | 1,459 | 1,470 | 1,459 | 1,469 | +0.69% | 51,100 | 725億9001万 | +2.87% | 510.55 | 6.11 |
| 06/11 | 1,465 | 1,471 | 1,457 | 1,459 | -0.34% | 46,100 | 720億9586万 | +2.03% | 507.08 | 6.06 |
| 06/08 | 1,451 | 1,472 | 1,450 | 1,464 | +0.62% | 74,200 | 723億4294万 | +2.23% | 508.82 | 6.08 |
| 06/07 | 1,440 | 1,457 | 1,433 | 1,455 | +1.18% | 64,000 | 718億9821万 | +1.61% | 505.69 | 6.05 |
| 06/06 | 1,435 | 1,439 | 1,422 | 1,438 | +0.21% | 39,700 | 710億5816万 | +0.42% | 499.78 | 5.98 |
| 06/05 | 1,426 | 1,440 | 1,416 | 1,435 | +0.7% | 97,800 | 709億991万 | +0.49% | 498.74 | 5.96 |
| 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 |
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。
