カッパ・クリエイト（7421）の株価チャート
2021/08/13～2022/01/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 01/07 | 1,324 | 1,334 | 1,317 | 1,327 | +0.76% | 73,700 | 655億7314万 | -0.97% | 88.98 | 5.63 |
| 01/06 | 1,325 | 1,327 | 1,313 | 1,317 | -0.98% | 80,700 | 650億7899万 | -1.79% | 88.31 | 5.59 |
| 01/05 | 1,336 | 1,341 | 1,329 | 1,330 | -0.3% | 74,700 | 657億2138万 | -0.82% | 89.18 | 5.64 |
| 01/04 | 1,340 | 1,340 | 1,326 | 1,334 | -0.52% | 113,700 | 659億1904万 | -0.6% | 89.45 | 5.66 |
| 2021 | ||||||||||
| 12/30 | 1,338 | 1,348 | 1,333 | 1,341 | -0.59% | 59,600 | 662億6494万 | -0.15% | 89.92 | 5.69 |
| 12/29 | 1,323 | 1,349 | 1,321 | 1,349 | +1.89% | 81,200 | 666億6026万 | +0.37% | 90.46 | 5.72 |
| 12/28 | 1,302 | 1,324 | 1,298 | 1,324 | +1.53% | 127,200 | 654億2490万 | -1.63% | 88.78 | 5.62 |
| 12/27 | 1,325 | 1,326 | 1,281 | 1,304 | -1.66% | 259,300 | 644億3660万 | -3.34% | 87.44 | 5.53 |
| 12/24 | 1,342 | 1,343 | 1,322 | 1,326 | -1.19% | 69,800 | 655億2373万 | -2% | 88.91 | 5.63 |
| 12/23 | 1,345 | 1,350 | 1,341 | 1,342 | +0.15% | 55,200 | 663億1436万 | -1.03% | 89.99 | 5.69 |
| 12/22 | 1,335 | 1,343 | 1,331 | 1,340 | +0.98% | 59,500 | 662億1553万 | -1.33% | 89.85 | 5.68 |
| 12/21 | 1,335 | 1,340 | 1,324 | 1,327 | +0.08% | 63,400 | 655億7314万 | -2.57% | 88.98 | 5.63 |
| 12/20 | 1,336 | 1,346 | 1,325 | 1,326 | -1.19% | 70,200 | 655億2373万 | -2.86% | 88.91 | 5.63 |
| 12/17 | 1,350 | 1,356 | 1,333 | 1,342 | -1.03% | 89,600 | 663億1436万 | -1.97% | 89.99 | 5.69 |
| 12/16 | 1,370 | 1,372 | 1,354 | 1,356 | -0.37% | 62,500 | 670億616万 | -1.17% | 90.93 | 5.75 |
| 12/15 | 1,352 | 1,369 | 1,352 | 1,361 | +0.74% | 36,500 | 672億5324万 | -0.95% | 91.26 | 5.77 |
| 12/14 | 1,346 | 1,355 | 1,343 | 1,351 | +0.3% | 38,300 | 667億5909万 | -1.82% | 90.59 | 5.73 |
| 12/13 | 1,340 | 1,348 | 1,338 | 1,347 | +0.52% | 41,900 | 665億6143万 | -2.32% | 90.32 | 5.71 |
| 12/10 | 1,346 | 1,350 | 1,336 | 1,340 | -0.45% | 54,600 | 662億1553万 | -3.04% | 89.85 | 5.68 |
| 12/09 | 1,369 | 1,370 | 1,345 | 1,346 | -1.46% | 42,500 | 665億1202万 | -2.75% | 90.26 | 5.71 |
| 12/08 | 1,387 | 1,387 | 1,364 | 1,366 | -0.8% | 67,800 | 675億31万 | -1.44% | 91.6 | 5.79 |
| 12/07 | 1,360 | 1,377 | 1,358 | 1,377 | +2.3% | 67,000 | 680億4387万 | -0.72% | 92.33 | 5.84 |
| 12/06 | 1,369 | 1,374 | 1,344 | 1,346 | -0.88% | 51,600 | 665億1202万 | -2.96% | 90.26 | 5.71 |
| 12/03 | 1,336 | 1,358 | 1,335 | 1,358 | +2.18% | 38,900 | 671億499万 | -2.23% | 91.06 | 5.76 |
| 12/02 | 1,330 | 1,346 | 1,321 | 1,329 | -0.89% | 58,100 | 656億7197万 | -4.32% | 89.12 | 5.64 |
| 12/01 | 1,324 | 1,347 | 1,320 | 1,341 | +1.06% | 60,800 | 662億6494万 | -3.59% | 89.92 | 5.69 |
| 11/30 | 1,341 | 1,367 | 1,327 | 1,327 | -0.9% | 98,400 | 655億7314万 | -4.6% | 88.98 | 5.63 |
| 11/29 | 1,348 | 1,362 | 1,332 | 1,339 | -1.76% | 78,300 | 661億6611万 | -3.88% | 89.79 | 5.68 |
| 11/26 | 1,373 | 1,373 | 1,360 | 1,363 | -0.8% | 49,400 | 673億5206万 | -2.22% | 91.4 | 5.78 |
| 11/25 | 1,390 | 1,390 | 1,374 | 1,374 | -0.87% | 28,200 | 678億9563万 | -1.43% | 92.13 | 5.83 |
| 11/24 | 1,403 | 1,413 | 1,386 | 1,386 | -1% | 51,100 | 684億8860万 | -0.57% | 92.94 | 5.88 |
| 11/22 | 1,395 | 1,404 | 1,387 | 1,400 | -0.36% | 42,700 | 691億8040万 | +0.5% | 93.88 | 5.94 |
| 11/19 | 1,400 | 1,405 | 1,391 | 1,405 | +0.29% | 38,700 | 694億2748万 | +1.01% | 94.21 | 5.96 |
| 11/18 | 1,406 | 1,408 | 1,391 | 1,401 | -0.57% | 54,800 | 692億2982万 | +0.86% | 93.94 | 5.94 |
| 11/17 | 1,425 | 1,425 | 1,409 | 1,409 | -1.12% | 53,400 | 696億2514万 | +1.66% | 94.48 | 5.98 |
| 11/16 | 1,419 | 1,433 | 1,412 | 1,425 | +0.92% | 78,800 | 704億1577万 | +2.96% | 95.55 | 6.04 |
| 11/15 | 1,420 | 1,426 | 1,409 | 1,412 | -0.56% | 61,300 | 697億7338万 | +2.17% | 94.68 | 5.99 |
| 11/12 | 1,410 | 1,425 | 1,410 | 1,420 | +0.5% | 62,400 | 701億6870万 | +2.9% | 95.22 | 6.02 |
| 11/11 | 1,405 | 1,423 | 1,405 | 1,413 | -0.28% | 50,300 | 698億2279万 | +2.69% | 94.75 | 5.99 |
| 11/10 | 1,401 | 1,426 | 1,397 | 1,417 | +1.14% | 99,900 | 700億2045万 | +3.2% | 95.02 | 6.01 |
| 11/09 | 1,418 | 1,421 | 1,401 | 1,401 | -1.41% | 64,100 | 692億2982万 | +2.11% | 93.94 | 5.94 |
| 11/08 | 1,428 | 1,434 | 1,415 | 1,421 | -0.07% | 109,400 | 702億1811万 | +3.65% | 95.28 | 6.03 |
| 11/05 | 1,404 | 1,426 | 1,400 | 1,422 | +1.07% | 135,300 | 702億6752万 | +3.87% | 95.35 | 6.03 |
| 11/04 | 1,388 | 1,407 | 1,384 | 1,407 | +1.3% | 107,200 | 695億2631万 | +2.85% | 94.35 | 5.97 |
| 11/02 | 1,394 | 1,406 | 1,389 | 1,389 | -0.29% | 86,900 | 686億3684万 | +1.61% | 93.14 | 5.89 |
| 11/01 | 1,389 | 1,403 | 1,383 | 1,393 | +0.65% | 117,600 | 688億3450万 | +1.9% | 93.41 | 5.91 |
| 10/29 | 1,378 | 1,384 | 1,370 | 1,384 | -0.07% | 61,100 | 683億8977万 | +1.24% | 92.8 | 5.87 |
| 10/28 | 1,374 | 1,388 | 1,370 | 1,385 | +1.17% | 124,300 | 684億3919万 | +1.24% | 92.87 | 5.88 |
| 10/27 | 1,365 | 1,373 | 1,360 | 1,369 | +0.29% | 54,800 | 676億4855万 | +0.15% | 91.8 | 5.81 |
| 10/26 | 1,360 | 1,365 | 1,352 | 1,365 | +0.44% | 66,000 | 674億5089万 | -0.29% | 91.53 | 5.79 |
| 10/25 | 1,362 | 1,369 | 1,355 | 1,359 | -0.37% | 63,700 | 671億5441万 | -0.8% | 91.13 | 5.76 |
| 10/22 | 1,361 | 1,368 | 1,357 | 1,364 | -0.15% | 71,700 | 674億148万 | -0.58% | 91.46 | 5.79 |
| 10/21 | 1,374 | 1,374 | 1,359 | 1,366 | -0.15% | 49,900 | 675億31万 | -0.58% | 91.6 | 5.79 |
| 10/20 | 1,368 | 1,374 | 1,361 | 1,368 | +0.66% | 90,600 | 675億9914万 | -0.65% | 91.73 | 5.8 |
| 10/19 | 1,365 | 1,368 | 1,353 | 1,359 | -0.37% | 41,900 | 671億5441万 | -1.52% | 91.13 | 5.76 |
| 10/18 | 1,365 | 1,367 | 1,356 | 1,364 | -0.07% | 52,800 | 674億148万 | -1.3% | 91.46 | 5.79 |
| 10/15 | 1,350 | 1,365 | 1,346 | 1,365 | +1.64% | 82,700 | 674億5089万 | -1.37% | 91.53 | 5.79 |
| 10/14 | 1,339 | 1,346 | 1,327 | 1,343 | +0.3% | 62,100 | 663億6377万 | -3.1% | 90.05 | 5.7 |
| 10/13 | 1,356 | 1,364 | 1,339 | 1,339 | -1.47% | 83,800 | 661億6611万 | -3.53% | 89.79 | 5.68 |
| 10/12 | 1,365 | 1,369 | 1,354 | 1,359 | -0.8% | 91,100 | 671億5441万 | -2.23% | 91.13 | 5.76 |
| 10/11 | 1,348 | 1,370 | 1,343 | 1,370 | +1.63% | 104,600 | 676億9797万 | -1.58% | 91.87 | 5.81 |
| 10/08 | 1,329 | 1,352 | 1,328 | 1,348 | +2.12% | 157,900 | 666億1085万 | -3.16% | 90.39 | 5.72 |
| 10/07 | 1,353 | 1,356 | 1,320 | 1,320 | -2.44% | 207,800 | 652億2724万 | -5.31% | 88.51 | 5.6 |
| 10/06 | 1,382 | 1,382 | 1,351 | 1,353 | -1.67% | 147,300 | 668億5792万 | -3.15% | 90.73 | 5.74 |
| 10/05 | 1,373 | 1,383 | 1,365 | 1,376 | -0.51% | 112,800 | 679億9445万 | -1.64% | 92.27 | 5.84 |
| 10/04 | 1,393 | 1,394 | 1,373 | 1,383 | +0.29% | 117,800 | 683億4036万 | -1.14% | 92.74 | 5.87 |
| 10/01 | 1,390 | 1,390 | 1,360 | 1,379 | -0.79% | 156,100 | 681億4270万 | -1.43% | 92.47 | 5.85 |
| 09/30 | 1,379 | 1,397 | 1,375 | 1,390 | +0.94% | 195,900 | 686億8626万 | -0.64% | 93.21 | 5.9 |
| 09/29 | 1,380 | 1,382 | 1,361 | 1,377 | -1.08% | 671,800 | 680億4387万 | -1.57% | 92.33 | 5.84 |
| 09/28 | 1,390 | 1,394 | 1,379 | 1,392 | -0.22% | 742,300 | 687億8509万 | -0.43% | 93.34 | 5.9 |
| 09/27 | 1,419 | 1,422 | 1,393 | 1,395 | -0.36% | 410,200 | 689億3333万 | -0.14% | 93.54 | 5.92 |
| 09/24 | 1,401 | 1,405 | 1,393 | 1,400 | +1.38% | 204,600 | 691億8040万 | +0.36% | 93.88 | 5.94 |
| 09/22 | 1,397 | 1,403 | 1,379 | 1,381 | -1.78% | 179,300 | 682億4153万 | -0.79% | 92.6 | 5.86 |
| 09/21 | 1,379 | 1,408 | 1,376 | 1,406 | +0.57% | 202,200 | 694億7689万 | +1.08% | 94.28 | 5.96 |
| 09/17 | 1,407 | 1,408 | 1,391 | 1,398 | -0.07% | 190,500 | 690億8158万 | +0.65% | 93.74 | 5.93 |
| 09/16 | 1,414 | 1,418 | 1,395 | 1,399 | -1.34% | 153,600 | 691億3099万 | +0.87% | 93.81 | 5.93 |
| 09/15 | 1,433 | 1,433 | 1,411 | 1,418 | -1.87% | 143,900 | 700億6987万 | +2.31% | 95.08 | 6.02 |
| 09/14 | 1,448 | 1,457 | 1,434 | 1,445 | +0.21% | 136,300 | 714億406万 | +4.41% | 96.89 | 6.13 |
| 09/13 | 1,415 | 1,442 | 1,412 | 1,442 | +2.2% | 200,000 | 712億5582万 | +4.42% | 96.69 | 6.12 |
| 09/10 | 1,420 | 1,425 | 1,409 | 1,411 | -0.07% | 478,700 | 697億2396万 | +2.47% | 94.61 | 5.99 |
| 09/09 | 1,410 | 1,414 | 1,401 | 1,412 | +0.14% | 117,900 | 697億7338万 | +2.69% | 94.68 | 5.99 |
| 09/08 | 1,397 | 1,410 | 1,397 | 1,410 | +0.93% | 119,000 | 696億7455万 | +2.69% | 94.55 | 5.98 |
| 09/07 | 1,399 | 1,402 | 1,393 | 1,397 | +0.36% | 201,800 | 690億3216万 | +1.75% | 93.68 | 5.93 |
| 09/06 | 1,405 | 1,406 | 1,392 | 1,392 | -0.14% | 185,300 | 687億8509万 | +1.38% | 93.34 | 5.9 |
| 09/03 | 1,388 | 1,396 | 1,382 | 1,394 | +0.87% | 288,100 | 688億8392万 | +1.46% | 93.47 | 5.91 |
| 09/02 | 1,388 | 1,388 | 1,374 | 1,382 | -0.58% | 116,200 | 682億9094万 | +0.51% | 92.67 | 5.86 |
| 09/01 | 1,399 | 1,404 | 1,383 | 1,390 | -0.57% | 152,100 | 686億8626万 | +0.94% | 93.21 | 5.9 |
| 08/31 | 1,410 | 1,410 | 1,395 | 1,398 | -0.57% | 148,700 | 690億8158万 | +1.38% | 93.74 | 5.93 |
| 08/30 | 1,387 | 1,410 | 1,380 | 1,406 | +2.11% | 180,900 | 694億7689万 | +1.88% | 94.28 | 5.96 |
| 08/27 | 1,385 | 1,385 | 1,373 | 1,377 | -0.86% | 167,800 | 680億4387万 | -0.22% | 92.33 | 5.84 |
| 08/26 | 1,392 | 1,395 | 1,386 | 1,389 | +0.58% | 85,200 | 686億3684万 | +0.58% | 93.14 | 5.89 |
| 08/25 | 1,385 | 1,394 | 1,378 | 1,381 | +0.44% | 106,900 | 682億4153万 | -0.07% | 92.6 | 5.86 |
| 08/24 | 1,370 | 1,380 | 1,369 | 1,375 | +0.88% | 98,600 | 679億4504万 | -0.72% | 92.2 | 5.83 |
| 08/23 | 1,365 | 1,370 | 1,359 | 1,363 | +0.74% | 85,800 | 673億5206万 | -1.8% | 91.4 | 5.78 |
| 08/20 | 1,344 | 1,364 | 1,344 | 1,353 | +0.59% | 130,200 | 668億5792万 | -2.8% | 90.73 | 5.74 |
| 08/19 | 1,342 | 1,354 | 1,340 | 1,345 | +0.15% | 56,300 | 664億6260万 | -3.65% | 90.19 | 5.71 |
| 08/18 | 1,340 | 1,349 | 1,334 | 1,343 | +0.22% | 99,200 | 663億6377万 | -4.14% | 90.05 | 5.7 |
| 08/17 | 1,354 | 1,361 | 1,340 | 1,340 | -0.96% | 85,800 | 662億1553万 | -4.63% | 89.85 | 5.68 |
| 08/16 | 1,362 | 1,366 | 1,348 | 1,353 | -0.66% | 125,100 | 668億5792万 | -3.97% | 90.73 | 5.74 |
| 08/13 | 1,362 | 1,367 | 1,358 | 1,362 | -0.15% | 102,500 | 673億265万 | -3.61% | 91.33 | 5.78 |
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。
