カッパ・クリエイト（7421）の株価チャート
2018/10/23～2019/03/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 03/22 | 1,515 | 1,528 | 1,512 | 1,527 | +0.93% | 119,000 | 754億5606万 | +4.66% | 530.71 | 6.35 |
| 03/20 | 1,508 | 1,515 | 1,508 | 1,513 | -0.13% | 70,100 | 747億6425万 | +4.13% | 525.85 | 6.29 |
| 03/19 | 1,516 | 1,517 | 1,504 | 1,515 | -0.2% | 110,400 | 748億6308万 | +4.63% | 526.54 | 6.3 |
| 03/18 | 1,507 | 1,518 | 1,503 | 1,518 | +0.8% | 157,200 | 750億1132万 | +5.27% | 527.58 | 6.31 |
| 03/15 | 1,481 | 1,517 | 1,481 | 1,506 | +1.83% | 184,000 | 744億1835万 | +4.87% | 523.41 | 6.26 |
| 03/14 | 1,482 | 1,484 | 1,476 | 1,479 | +0.27% | 67,600 | 730億8416万 | +3.43% | 514.03 | 6.15 |
| 03/13 | 1,478 | 1,482 | 1,470 | 1,475 | -0.27% | 69,100 | 728億8650万 | +3.44% | 512.64 | 6.13 |
| 03/12 | 1,480 | 1,490 | 1,478 | 1,479 | -0.07% | 77,100 | 730億8416万 | +4.01% | 514.03 | 6.15 |
| 03/11 | 1,467 | 1,484 | 1,465 | 1,480 | +1.02% | 116,100 | 731億3357万 | +4.37% | 514.38 | 6.15 |
| 03/08 | 1,469 | 1,479 | 1,463 | 1,465 | -1.68% | 202,400 | 723億9235万 | +3.68% | 509.16 | 6.09 |
| 03/07 | 1,468 | 1,492 | 1,467 | 1,490 | +1.36% | 134,800 | 736億2772万 | +5.67% | 517.85 | 6.19 |
| 03/06 | 1,466 | 1,475 | 1,464 | 1,470 | 0% | 282,000 | 726億3942万 | +4.55% | 510.9 | 6.11 |
| 03/05 | 1,460 | 1,473 | 1,458 | 1,470 | +0.34% | 123,700 | 726億3942万 | +4.78% | 510.9 | 6.11 |
| 03/04 | 1,470 | 1,477 | 1,463 | 1,465 | 0% | 144,900 | 723億9235万 | +4.64% | 509.16 | 6.09 |
| 03/01 | 1,460 | 1,471 | 1,452 | 1,465 | +0.48% | 67,500 | 723億9235万 | +4.87% | 509.16 | 6.09 |
| 02/28 | 1,452 | 1,468 | 1,449 | 1,458 | +0.9% | 70,600 | 720億4645万 | +4.59% | 506.73 | 6.06 |
| 02/27 | 1,445 | 1,450 | 1,436 | 1,445 | +0.49% | 73,500 | 714億406万 | +3.81% | 502.21 | 6.01 |
| 02/26 | 1,431 | 1,453 | 1,431 | 1,438 | +1.05% | 103,200 | 710億5816万 | +3.45% | 499.78 | 5.98 |
| 02/25 | 1,416 | 1,425 | 1,416 | 1,423 | +0.49% | 49,700 | 703億1694万 | +2.52% | 494.57 | 5.91 |
| 02/22 | 1,416 | 1,419 | 1,408 | 1,416 | +0.07% | 36,000 | 699億7104万 | +2.09% | 492.13 | 5.89 |
| 02/21 | 1,415 | 1,423 | 1,412 | 1,415 | +0.21% | 61,100 | 699億2162万 | +2.02% | 491.79 | 5.88 |
| 02/20 | 1,408 | 1,412 | 1,398 | 1,412 | +0.93% | 43,800 | 697億7338万 | +1.8% | 490.74 | 5.87 |
| 02/19 | 1,388 | 1,403 | 1,386 | 1,399 | +1.23% | 64,700 | 691億3099万 | +1.01% | 486.23 | 5.81 |
| 02/18 | 1,389 | 1,389 | 1,376 | 1,382 | +0.8% | 46,700 | 682億9094万 | -0.14% | 480.32 | 5.74 |
| 02/15 | 1,376 | 1,377 | 1,362 | 1,371 | -0.22% | 41,900 | 677億4738万 | -1.01% | 476.49 | 5.7 |
| 02/14 | 1,384 | 1,388 | 1,373 | 1,374 | -0.58% | 43,600 | 678億9563万 | -0.87% | 477.54 | 5.71 |
| 02/13 | 1,373 | 1,385 | 1,365 | 1,382 | +0.66% | 78,900 | 682億9094万 | -0.43% | 480.32 | 5.74 |
| 02/12 | 1,368 | 1,378 | 1,368 | 1,373 | +0.66% | 58,500 | 678億4621万 | -1.15% | 477.19 | 5.71 |
| 02/08 | 1,360 | 1,365 | 1,354 | 1,364 | -0.15% | 68,300 | 674億148万 | -1.87% | 474.06 | 5.67 |
| 02/07 | 1,373 | 1,374 | 1,365 | 1,366 | -0.44% | 42,500 | 675億31万 | -1.73% | 474.76 | 5.68 |
| 02/06 | 1,396 | 1,396 | 1,372 | 1,372 | -0.94% | 42,600 | 677億9680万 | -1.44% | 476.84 | 5.7 |
| 02/05 | 1,376 | 1,389 | 1,373 | 1,385 | +1.02% | 47,300 | 684億3919万 | -0.29% | 481.36 | 5.76 |
| 02/04 | 1,377 | 1,381 | 1,364 | 1,371 | +0.81% | 78,800 | 677億4738万 | -1.01% | 476.49 | 5.7 |
| 02/01 | 1,385 | 1,385 | 1,357 | 1,360 | -2.58% | 139,400 | 672億382万 | -1.66% | 472.67 | 5.65 |
| 01/31 | 1,385 | 1,399 | 1,384 | 1,396 | +1.23% | 51,300 | 689億8275万 | +1.01% | 485.18 | 5.8 |
| 01/30 | 1,401 | 1,401 | 1,379 | 1,379 | -1.57% | 68,400 | 681億4270万 | -0.22% | 479.27 | 5.73 |
| 01/29 | 1,388 | 1,406 | 1,386 | 1,401 | +1.08% | 40,100 | 692億2982万 | +1.3% | 486.92 | 5.82 |
| 01/28 | 1,398 | 1,398 | 1,386 | 1,386 | -0.65% | 35,600 | 684億8860万 | +0.14% | 481.71 | 5.76 |
| 01/25 | 1,391 | 1,405 | 1,385 | 1,395 | +0.22% | 43,300 | 689億3333万 | +0.72% | 484.83 | 5.8 |
| 01/24 | 1,396 | 1,399 | 1,387 | 1,392 | +0.07% | 37,600 | 687億8509万 | +0.36% | 483.79 | 5.79 |
| 01/23 | 1,388 | 1,394 | 1,376 | 1,391 | -0.36% | 45,500 | 687億3567万 | +0.14% | 483.44 | 5.78 |
| 01/22 | 1,409 | 1,412 | 1,390 | 1,396 | -0.07% | 49,600 | 689億8275万 | +0.36% | 485.18 | 5.8 |
| 01/21 | 1,410 | 1,412 | 1,389 | 1,397 | -0.92% | 72,000 | 690億3216万 | +0.29% | 485.53 | 5.81 |
| 01/18 | 1,410 | 1,418 | 1,405 | 1,410 | +0.14% | 40,000 | 696億7455万 | +1% | 490.05 | 5.86 |
| 01/17 | 1,410 | 1,412 | 1,394 | 1,408 | +0.5% | 52,000 | 695億7572万 | +0.72% | 489.35 | 5.85 |
| 01/16 | 1,385 | 1,413 | 1,377 | 1,401 | +1.16% | 55,300 | 692億2982万 | 0% | 486.92 | 5.82 |
| 01/15 | 1,353 | 1,388 | 1,352 | 1,385 | +1.54% | 74,100 | 684億3919万 | -1.28% | 481.36 | 5.76 |
| 01/11 | 1,394 | 1,394 | 1,362 | 1,364 | -2.57% | 81,700 | 674億148万 | -3.13% | 474.06 | 5.67 |
| 01/10 | 1,412 | 1,412 | 1,397 | 1,400 | -0.85% | 44,300 | 691億8040万 | -0.92% | 486.57 | 5.82 |
| 01/09 | 1,419 | 1,419 | 1,405 | 1,412 | 0% | 41,900 | 697億7338万 | -0.35% | 490.74 | 5.87 |
| 01/08 | 1,420 | 1,427 | 1,406 | 1,412 | +0.28% | 49,400 | 697億7338万 | -0.56% | 490.74 | 5.87 |
| 01/07 | 1,424 | 1,434 | 1,391 | 1,408 | +1% | 64,200 | 695億7572万 | -0.98% | 489.35 | 5.85 |
| 01/04 | 1,367 | 1,394 | 1,356 | 1,394 | +1.01% | 67,700 | 688億8392万 | -2.18% | 484.49 | 5.79 |
| 2018 | ||||||||||
| 12/28 | 1,397 | 1,398 | 1,369 | 1,380 | -1.15% | 52,400 | 681億9211万 | -3.36% | 479.62 | 5.74 |
| 12/27 | 1,371 | 1,399 | 1,361 | 1,396 | +6% | 100,700 | 689億8275万 | -2.45% | 485.18 | 5.8 |
| 12/26 | 1,293 | 1,348 | 1,293 | 1,317 | +2.49% | 98,100 | 650億7899万 | -8.22% | 457.73 | 5.47 |
| 12/25 | 1,294 | 1,294 | 1,264 | 1,285 | -1.98% | 112,400 | 634億9773万 | -10.76% | 446.6 | 5.34 |
| 12/21 | 1,344 | 1,344 | 1,301 | 1,311 | -2.46% | 96,100 | 647億8251万 | -9.4% | 455.64 | 5.45 |
| 12/20 | 1,377 | 1,377 | 1,344 | 1,344 | -3.03% | 65,500 | 664億1319万 | -7.5% | 467.11 | 5.59 |
| 12/19 | 1,388 | 1,397 | 1,384 | 1,386 | -0.72% | 44,900 | 684億8860万 | -4.87% | 481.71 | 5.76 |
| 12/18 | 1,417 | 1,417 | 1,390 | 1,396 | -1.97% | 47,300 | 689億8275万 | -4.38% | 485.18 | 5.8 |
| 12/17 | 1,429 | 1,430 | 1,422 | 1,424 | 0% | 40,800 | 703億6635万 | -2.67% | 494.91 | 5.92 |
| 12/14 | 1,444 | 1,444 | 1,421 | 1,424 | -1.04% | 62,100 | 703億6635万 | -2.73% | 494.91 | 5.92 |
| 12/13 | 1,441 | 1,450 | 1,435 | 1,439 | -0.14% | 47,000 | 711億757万 | -1.77% | 500.13 | 5.98 |
| 12/12 | 1,444 | 1,456 | 1,434 | 1,441 | +0.14% | 42,200 | 712億640万 | -1.64% | 500.82 | 5.99 |
| 12/11 | 1,445 | 1,460 | 1,437 | 1,439 | -0.42% | 48,500 | 711億757万 | -1.71% | 500.13 | 5.98 |
| 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。
