カッパ・クリエイト（7421）の株価チャート
2018/07/18～2018/12/10
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 | ||||||||||
| 12/10 | 1,455 | 1,458 | 1,442 | 1,445 | -2.03% | 48,000 | 714億406万 | -1.23% | 502.21 | 6.01 |
| 12/07 | 1,456 | 1,475 | 1,448 | 1,475 | +1.3% | 65,900 | 728億8650万 | +0.75% | 512.64 | 6.13 |
| 12/06 | 1,479 | 1,480 | 1,450 | 1,456 | -1.62% | 50,600 | 719億4762万 | -0.55% | 506.04 | 6.05 |
| 12/05 | 1,448 | 1,480 | 1,445 | 1,480 | +0.68% | 63,200 | 731億3357万 | +1.44% | 514.38 | 6.15 |
| 12/04 | 1,491 | 1,491 | 1,467 | 1,470 | -1.74% | 60,600 | 726億3942万 | +1.24% | 510.9 | 6.11 |
| 12/03 | 1,499 | 1,499 | 1,479 | 1,496 | -0.27% | 51,600 | 739億2420万 | +3.46% | 519.94 | 6.22 |
| 11/30 | 1,492 | 1,500 | 1,491 | 1,500 | +0.87% | 63,000 | 741億2186万 | +4.24% | 521.33 | 6.23 |
| 11/29 | 1,489 | 1,493 | 1,480 | 1,487 | +0.07% | 45,400 | 734億7947万 | +3.84% | 516.81 | 6.18 |
| 11/28 | 1,480 | 1,489 | 1,480 | 1,486 | +0.41% | 51,400 | 734億3006万 | +4.13% | 516.46 | 6.18 |
| 11/27 | 1,470 | 1,483 | 1,467 | 1,480 | +0.95% | 68,300 | 731億3357万 | +4.15% | 514.38 | 6.15 |
| 11/26 | 1,466 | 1,477 | 1,461 | 1,466 | -0.34% | 34,700 | 724億4177万 | +3.46% | 509.51 | 6.09 |
| 11/22 | 1,471 | 1,473 | 1,459 | 1,471 | 0% | 37,200 | 726億8884万 | +4.18% | 511.25 | 6.11 |
| 11/21 | 1,460 | 1,477 | 1,445 | 1,471 | -0.41% | 46,500 | 726億8884万 | +4.55% | 511.25 | 6.11 |
| 11/20 | 1,456 | 1,477 | 1,450 | 1,477 | +1.37% | 71,900 | 729億8533万 | +5.42% | 513.33 | 6.14 |
| 11/19 | 1,450 | 1,460 | 1,450 | 1,457 | +0.07% | 38,100 | 719億9704万 | +4.44% | 506.38 | 6.06 |
| 11/16 | 1,449 | 1,460 | 1,444 | 1,456 | 0% | 51,400 | 719億4762万 | +4.82% | 506.04 | 6.05 |
| 11/15 | 1,449 | 1,459 | 1,443 | 1,456 | +0.21% | 42,200 | 719億4762万 | +5.13% | 506.04 | 6.05 |
| 11/14 | 1,465 | 1,466 | 1,451 | 1,453 | -0.95% | 50,300 | 717億9938万 | +5.29% | 504.99 | 6.04 |
| 11/13 | 1,435 | 1,470 | 1,428 | 1,467 | +0.76% | 86,300 | 724億9118万 | +6.54% | 509.86 | 6.1 |
| 11/12 | 1,440 | 1,458 | 1,440 | 1,456 | +0.55% | 61,800 | 719億4762万 | +6.05% | 506.04 | 6.05 |
| 11/09 | 1,438 | 1,454 | 1,438 | 1,448 | +0.28% | 49,700 | 715億5230万 | +5.77% | 503.26 | 6.02 |
| 11/08 | 1,449 | 1,457 | 1,433 | 1,444 | +0.14% | 70,600 | 713億5465万 | +5.87% | 501.87 | 6 |
| 11/07 | 1,432 | 1,449 | 1,429 | 1,442 | +0.7% | 82,900 | 712億5582万 | +6.11% | 501.17 | 5.99 |
| 11/06 | 1,414 | 1,441 | 1,413 | 1,432 | +1.27% | 67,100 | 707億6167万 | +5.6% | 497.69 | 5.95 |
| 11/05 | 1,445 | 1,445 | 1,413 | 1,414 | -3.15% | 101,300 | 698億7221万 | +4.51% | 491.44 | 5.88 |
| 11/02 | 1,463 | 1,500 | 1,451 | 1,460 | -1.75% | 241,300 | 721億4528万 | +8.07% | 507.43 | 6.07 |
| 11/01 | 1,407 | 1,486 | 1,400 | 1,486 | +12.07% | 624,100 | 734億3006万 | +10.4% | 516.46 | 6.18 |
| 10/31 | 1,310 | 1,336 | 1,309 | 1,326 | +2% | 77,200 | 655億2373万 | -1.12% | 460.85 | 5.51 |
| 10/30 | 1,304 | 1,318 | 1,300 | 1,300 | -0.76% | 299,100 | 642億3895万 | -3.42% | 451.82 | 5.4 |
| 10/29 | 1,323 | 1,337 | 1,308 | 1,310 | -1.58% | 79,200 | 647億3309万 | -2.96% | 455.29 | 5.44 |
| 10/26 | 1,338 | 1,342 | 1,319 | 1,331 | -0.22% | 83,700 | 657億7080万 | -1.7% | 462.59 | 5.53 |
| 10/25 | 1,340 | 1,360 | 1,332 | 1,334 | -1.48% | 84,200 | 659億1904万 | -1.62% | 463.63 | 5.54 |
| 10/24 | 1,342 | 1,357 | 1,339 | 1,354 | +0.74% | 73,100 | 669億733万 | -0.37% | 470.59 | 5.63 |
| 10/23 | 1,356 | 1,362 | 1,343 | 1,344 | -1.32% | 76,100 | 664億1319万 | -1.25% | 467.11 | 5.59 |
| 10/22 | 1,349 | 1,368 | 1,346 | 1,362 | +1.04% | 63,600 | 673億265万 | 0% | 473.37 | 5.66 |
| 10/19 | 1,335 | 1,351 | 1,334 | 1,348 | +0.22% | 54,700 | 666億1085万 | -1.1% | 468.5 | 5.6 |
| 10/18 | 1,343 | 1,354 | 1,340 | 1,345 | +0.82% | 66,500 | 664億6260万 | -1.32% | 467.46 | 5.59 |
| 10/17 | 1,331 | 1,339 | 1,324 | 1,334 | +1.14% | 60,000 | 659億1904万 | -2.2% | 463.63 | 5.54 |
| 10/16 | 1,313 | 1,320 | 1,306 | 1,319 | +0.38% | 71,200 | 651億7782万 | -3.3% | 458.42 | 5.48 |
| 10/15 | 1,330 | 1,337 | 1,314 | 1,314 | -1.87% | 107,200 | 649億3075万 | -3.67% | 456.68 | 5.46 |
| 10/12 | 1,335 | 1,349 | 1,333 | 1,339 | -0.67% | 89,300 | 661億6611万 | -1.9% | 465.37 | 5.57 |
| 10/11 | 1,331 | 1,350 | 1,326 | 1,348 | -1.1% | 104,500 | 666億1085万 | -1.32% | 468.5 | 5.6 |
| 10/10 | 1,362 | 1,370 | 1,356 | 1,363 | +0.15% | 75,700 | 673億5206万 | -0.22% | 473.71 | 5.67 |
| 10/09 | 1,352 | 1,374 | 1,346 | 1,361 | +0.29% | 127,900 | 672億5324万 | -0.29% | 473.02 | 5.66 |
| 10/05 | 1,331 | 1,364 | 1,329 | 1,357 | +1.95% | 129,600 | 670億5558万 | -0.59% | 471.63 | 5.64 |
| 10/04 | 1,339 | 1,340 | 1,328 | 1,331 | 0% | 64,500 | 657億7080万 | -2.49% | 462.59 | 5.53 |
| 10/03 | 1,356 | 1,361 | 1,327 | 1,331 | -1.41% | 120,100 | 657億7080万 | -2.56% | 462.59 | 5.53 |
| 10/02 | 1,370 | 1,384 | 1,350 | 1,350 | -1.1% | 109,900 | 667億968万 | -1.24% | 469.2 | 5.61 |
| 10/01 | 1,356 | 1,371 | 1,350 | 1,365 | +0.66% | 88,900 | 674億5089万 | -0.15% | 474.41 | 5.67 |
| 09/28 | 1,360 | 1,364 | 1,347 | 1,356 | +0.52% | 82,900 | 670億616万 | -0.73% | 471.28 | 5.64 |
| 09/27 | 1,373 | 1,373 | 1,345 | 1,349 | -1.24% | 123,700 | 666億6026万 | -1.17% | 468.85 | 5.61 |
| 09/26 | 1,420 | 1,420 | 1,363 | 1,366 | -4.68% | 521,400 | 675億31万 | +0.15% | 474.76 | 5.68 |
| 09/25 | 1,413 | 1,437 | 1,413 | 1,433 | +1.42% | 370,400 | 708億1109万 | +5.21% | 498.04 | 5.96 |
| 09/21 | 1,407 | 1,418 | 1,406 | 1,413 | +0.86% | 198,100 | 698億2279万 | +4.13% | 491.09 | 5.87 |
| 09/20 | 1,393 | 1,406 | 1,390 | 1,401 | +0.57% | 133,600 | 692億2982万 | +3.55% | 486.92 | 5.82 |
| 09/19 | 1,411 | 1,426 | 1,391 | 1,393 | -1% | 320,500 | 688億3450万 | +3.19% | 484.14 | 5.79 |
| 09/18 | 1,381 | 1,413 | 1,380 | 1,407 | +1.52% | 239,400 | 695億2631万 | +4.45% | 489.01 | 5.85 |
| 09/14 | 1,391 | 1,399 | 1,378 | 1,386 | -0.36% | 240,900 | 684億8860万 | +3.2% | 481.71 | 5.76 |
| 09/13 | 1,369 | 1,393 | 1,367 | 1,391 | +1.98% | 122,900 | 687億3567万 | +3.73% | 483.44 | 5.78 |
| 09/12 | 1,366 | 1,369 | 1,348 | 1,364 | -0.07% | 155,100 | 674億148万 | +1.87% | 474.06 | 5.67 |
| 09/11 | 1,357 | 1,369 | 1,355 | 1,365 | +0.96% | 60,500 | 674億5089万 | +2.09% | 474.41 | 5.67 |
| 09/10 | 1,347 | 1,359 | 1,341 | 1,352 | +1.12% | 72,600 | 668億850万 | +1.2% | 469.89 | 5.62 |
| 09/07 | 1,324 | 1,340 | 1,316 | 1,337 | +0.6% | 102,200 | 660億6729万 | +0.22% | 464.68 | 5.56 |
| 09/06 | 1,335 | 1,336 | 1,322 | 1,329 | -0.89% | 97,700 | 656億7197万 | -0.37% | 461.9 | 5.52 |
| 09/05 | 1,351 | 1,351 | 1,334 | 1,341 | -0.89% | 144,600 | 662億6494万 | +0.52% | 466.07 | 5.57 |
| 09/04 | 1,360 | 1,363 | 1,352 | 1,353 | 0% | 62,600 | 668億5792万 | +1.5% | 470.24 | 5.62 |
| 09/03 | 1,349 | 1,356 | 1,347 | 1,353 | +0.3% | 108,600 | 668億5792万 | +1.5% | 470.24 | 5.62 |
| 08/31 | 1,357 | 1,360 | 1,349 | 1,349 | -0.59% | 61,400 | 666億6026万 | +1.12% | 468.85 | 5.61 |
| 08/30 | 1,370 | 1,370 | 1,350 | 1,357 | -0.37% | 79,100 | 670億5558万 | +1.65% | 471.63 | 5.64 |
| 08/29 | 1,349 | 1,365 | 1,348 | 1,362 | +1.04% | 65,200 | 673億265万 | +1.95% | 473.37 | 5.66 |
| 08/28 | 1,365 | 1,366 | 1,344 | 1,348 | -1.25% | 84,600 | 666億1085万 | +0.9% | 468.5 | 5.6 |
| 08/27 | 1,360 | 1,372 | 1,359 | 1,365 | +1.04% | 51,500 | 674億5089万 | +2.09% | 474.41 | 5.67 |
| 08/24 | 1,344 | 1,355 | 1,338 | 1,351 | +0.97% | 64,300 | 667億5909万 | +0.97% | 469.54 | 5.62 |
| 08/23 | 1,333 | 1,341 | 1,327 | 1,338 | +0.9% | 70,300 | 661億1670万 | -0.07% | 465.02 | 5.56 |
| 08/22 | 1,328 | 1,328 | 1,316 | 1,326 | +0.45% | 58,400 | 655億2373万 | -1.04% | 460.85 | 5.51 |
| 08/21 | 1,321 | 1,326 | 1,314 | 1,320 | +0.3% | 50,600 | 652億2724万 | -1.71% | 458.77 | 5.49 |
| 08/20 | 1,316 | 1,324 | 1,313 | 1,316 | 0% | 48,700 | 650億2958万 | -2.16% | 457.38 | 5.47 |
| 08/17 | 1,309 | 1,316 | 1,302 | 1,316 | +0.69% | 50,800 | 650億2958万 | -2.23% | 457.38 | 5.47 |
| 08/16 | 1,310 | 1,310 | 1,300 | 1,307 | -0.53% | 108,000 | 645億8485万 | -2.97% | 454.25 | 5.43 |
| 08/15 | 1,327 | 1,333 | 1,313 | 1,314 | -0.9% | 71,000 | 649億3075万 | -2.59% | 456.68 | 5.46 |
| 08/14 | 1,325 | 1,326 | 1,319 | 1,326 | +0.99% | 68,800 | 655億2373万 | -1.85% | 460.85 | 5.51 |
| 08/13 | 1,331 | 1,331 | 1,308 | 1,313 | -1.43% | 98,500 | 648億8134万 | -2.96% | 456.34 | 5.46 |
| 08/10 | 1,346 | 1,349 | 1,332 | 1,332 | -1.04% | 74,700 | 658億2021万 | -1.77% | 462.94 | 5.54 |
| 08/09 | 1,330 | 1,348 | 1,324 | 1,346 | +1.89% | 93,300 | 665億1202万 | -0.88% | 467.8 | 5.59 |
| 08/08 | 1,324 | 1,332 | 1,319 | 1,321 | 0% | 58,100 | 652億7665万 | -2.94% | 459.12 | 5.49 |
| 08/07 | 1,321 | 1,324 | 1,316 | 1,321 | 0% | 52,100 | 652億7665万 | -3.22% | 459.12 | 5.49 |
| 08/06 | 1,325 | 1,334 | 1,321 | 1,321 | -0.3% | 49,000 | 652億7665万 | -3.51% | 459.12 | 5.49 |
| 08/03 | 1,337 | 1,338 | 1,323 | 1,325 | -0.23% | 54,500 | 654億7431万 | -3.57% | 460.51 | 5.51 |
| 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 |
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。
