カッパ・クリエイト（7421）の株価チャート
2021/12/06～2022/05/06
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 | ||||||||||
| 05/06 | 1,323 | 1,337 | 1,317 | 1,331 | +0.6% | 82,500 | 657億7080万 | -0.75% | - | 7.62 |
| 05/02 | 1,335 | 1,335 | 1,321 | 1,323 | -1.27% | 53,200 | 653億7548万 | -1.42% | - | 7.57 |
| 04/28 | 1,333 | 1,342 | 1,322 | 1,340 | +0.83% | 77,600 | 662億1553万 | -0.22% | - | 7.67 |
| 04/27 | 1,312 | 1,332 | 1,311 | 1,329 | +0.53% | 131,600 | 656億7197万 | -1.19% | - | 7.61 |
| 04/26 | 1,319 | 1,323 | 1,313 | 1,322 | +1.15% | 56,600 | 653億2607万 | -1.93% | - | 7.57 |
| 04/25 | 1,305 | 1,310 | 1,301 | 1,307 | -0.61% | 81,000 | 645億8485万 | -3.19% | - | 7.48 |
| 04/22 | 1,317 | 1,320 | 1,311 | 1,315 | -0.45% | 69,000 | 649億8017万 | -2.88% | - | 7.53 |
| 04/21 | 1,320 | 1,330 | 1,318 | 1,321 | -0.23% | 54,800 | 652億7665万 | -2.72% | - | 7.56 |
| 04/20 | 1,315 | 1,331 | 1,315 | 1,324 | +0.84% | 73,500 | 654億2490万 | -2.72% | - | 7.58 |
| 04/19 | 1,325 | 1,325 | 1,308 | 1,313 | -0.91% | 58,500 | 648億8134万 | -3.67% | - | 7.51 |
| 04/18 | 1,329 | 1,336 | 1,319 | 1,325 | -0.75% | 57,000 | 654億7431万 | -2.93% | - | 7.58 |
| 04/15 | 1,328 | 1,342 | 1,328 | 1,335 | +0.3% | 61,800 | 659億6846万 | -2.2% | - | 7.64 |
| 04/14 | 1,316 | 1,335 | 1,316 | 1,331 | +1.14% | 65,500 | 657億7080万 | -2.56% | - | 7.62 |
| 04/13 | 1,326 | 1,331 | 1,307 | 1,316 | -0.9% | 117,900 | 650億2958万 | -3.73% | - | 7.53 |
| 04/12 | 1,340 | 1,349 | 1,326 | 1,328 | -1.63% | 103,900 | 656億2255万 | -2.85% | - | 7.6 |
| 04/11 | 1,354 | 1,358 | 1,343 | 1,350 | +0.22% | 76,400 | 667億968万 | -1.24% | - | 7.73 |
| 04/08 | 1,367 | 1,371 | 1,345 | 1,347 | -1.89% | 115,100 | 665億6143万 | -1.39% | - | 7.71 |
| 04/07 | 1,377 | 1,384 | 1,368 | 1,373 | -1.29% | 82,800 | 678億4621万 | +0.51% | - | 7.86 |
| 04/06 | 1,376 | 1,402 | 1,373 | 1,391 | +0.87% | 189,900 | 687億3567万 | +1.9% | - | 7.96 |
| 04/05 | 1,384 | 1,384 | 1,370 | 1,379 | -0.29% | 74,300 | 681億4270万 | +1.1% | - | 7.89 |
| 04/04 | 1,378 | 1,392 | 1,372 | 1,383 | +0.36% | 101,200 | 683億4036万 | +1.32% | - | 7.91 |
| 04/01 | 1,350 | 1,380 | 1,342 | 1,378 | +1.85% | 170,300 | 680億9328万 | +0.95% | - | 7.89 |
| 03/31 | 1,344 | 1,371 | 1,339 | 1,353 | +0.45% | 229,200 | 668億5792万 | -0.88% | 90.73 | 5.74 |
| 03/30 | 1,352 | 1,352 | 1,339 | 1,347 | -1.17% | 490,100 | 665億6143万 | -1.39% | 90.32 | 5.71 |
| 03/29 | 1,341 | 1,366 | 1,341 | 1,363 | +0.96% | 550,600 | 673億5206万 | -0.29% | 91.4 | 5.78 |
| 03/28 | 1,368 | 1,370 | 1,345 | 1,350 | -1.24% | 325,100 | 667億968万 | -1.32% | 90.52 | 5.73 |
| 03/25 | 1,379 | 1,384 | 1,362 | 1,367 | -0.8% | 171,500 | 675億4972万 | -0.15% | 91.66 | 5.8 |
| 03/24 | 1,390 | 1,393 | 1,371 | 1,378 | -1.29% | 151,000 | 680億9328万 | +0.58% | 92.4 | 5.85 |
| 03/23 | 1,386 | 1,402 | 1,386 | 1,396 | +0.94% | 116,900 | 689億8275万 | +1.9% | 93.61 | 5.92 |
| 03/22 | 1,398 | 1,401 | 1,379 | 1,383 | -1.43% | 171,400 | 683億4036万 | +1.02% | 92.74 | 5.87 |
| 03/18 | 1,410 | 1,412 | 1,393 | 1,403 | -0.78% | 147,000 | 693億2865万 | +2.48% | 94.08 | 5.95 |
| 03/17 | 1,420 | 1,424 | 1,407 | 1,414 | +1.07% | 167,000 | 698億7221万 | +3.36% | 94.82 | 6 |
| 03/16 | 1,385 | 1,410 | 1,381 | 1,399 | +1.38% | 124,400 | 691億3099万 | +2.42% | 93.81 | 5.93 |
| 03/15 | 1,361 | 1,385 | 1,351 | 1,380 | +2.15% | 139,100 | 681億9211万 | +1.17% | 92.54 | 5.85 |
| 03/14 | 1,344 | 1,360 | 1,340 | 1,351 | +1.12% | 74,700 | 667億5909万 | -0.88% | 90.59 | 5.73 |
| 03/11 | 1,366 | 1,366 | 1,336 | 1,336 | -2.12% | 205,700 | 660億1787万 | -1.91% | 89.59 | 5.67 |
| 03/10 | 1,360 | 1,365 | 1,345 | 1,365 | +2.32% | 113,600 | 674億5089万 | +0.22% | 91.53 | 5.79 |
| 03/09 | 1,329 | 1,347 | 1,329 | 1,334 | +0.38% | 103,800 | 659億1904万 | -1.91% | 89.45 | 5.66 |
| 03/08 | 1,320 | 1,340 | 1,319 | 1,329 | +0.23% | 134,300 | 656億7197万 | -2.28% | 89.12 | 5.64 |
| 03/07 | 1,329 | 1,340 | 1,320 | 1,326 | -0.45% | 118,600 | 655億2373万 | -2.5% | 88.91 | 5.63 |
| 03/04 | 1,345 | 1,351 | 1,328 | 1,332 | -1.11% | 457,700 | 658億2021万 | -1.99% | 89.32 | 5.65 |
| 03/03 | 1,346 | 1,362 | 1,346 | 1,347 | +0.37% | 114,300 | 665億6143万 | -0.88% | 90.32 | 5.71 |
| 03/02 | 1,371 | 1,372 | 1,341 | 1,342 | -2.4% | 196,700 | 663億1436万 | -1.25% | 89.99 | 5.69 |
| 03/01 | 1,388 | 1,393 | 1,372 | 1,375 | -0.87% | 119,800 | 679億4504万 | +1.18% | 92.2 | 5.83 |
| 02/28 | 1,381 | 1,387 | 1,362 | 1,387 | +0.14% | 181,700 | 685億3801万 | +2.21% | 93.01 | 5.88 |
| 02/25 | 1,389 | 1,389 | 1,373 | 1,385 | 0% | 226,600 | 684億3919万 | +2.21% | 92.87 | 5.88 |
| 02/24 | 1,365 | 1,385 | 1,358 | 1,385 | +1.09% | 116,400 | 684億3919万 | +2.44% | 92.87 | 5.88 |
| 02/22 | 1,370 | 1,378 | 1,361 | 1,370 | -0.44% | 60,000 | 676億9797万 | +1.56% | 91.87 | 5.81 |
| 02/21 | 1,380 | 1,384 | 1,370 | 1,376 | -0.58% | 48,900 | 679億9445万 | +2.08% | 92.27 | 5.84 |
| 02/18 | 1,385 | 1,391 | 1,381 | 1,384 | -0.36% | 67,900 | 683億8977万 | +2.82% | 92.8 | 5.87 |
| 02/17 | 1,380 | 1,396 | 1,380 | 1,389 | +0.73% | 55,100 | 686億3684万 | +3.43% | 93.14 | 5.89 |
| 02/16 | 1,396 | 1,399 | 1,379 | 1,379 | 0% | 57,400 | 681億4270万 | +2.83% | 92.47 | 5.85 |
| 02/15 | 1,382 | 1,389 | 1,374 | 1,379 | +0.22% | 52,500 | 681億4270万 | +2.99% | 92.47 | 5.85 |
| 02/14 | 1,375 | 1,380 | 1,366 | 1,376 | -1.29% | 87,400 | 679億9445万 | +2.92% | 92.27 | 5.84 |
| 02/10 | 1,381 | 1,394 | 1,374 | 1,394 | +1.9% | 100,900 | 688億8392万 | +4.42% | 93.47 | 5.91 |
| 02/09 | 1,375 | 1,376 | 1,360 | 1,368 | +0.22% | 55,000 | 675億9914万 | +2.7% | 91.73 | 5.8 |
| 02/08 | 1,350 | 1,368 | 1,347 | 1,365 | +1.34% | 70,100 | 674億5089万 | +2.55% | 91.53 | 5.79 |
| 02/07 | 1,346 | 1,350 | 1,339 | 1,347 | 0% | 46,200 | 665億6143万 | +1.28% | 90.32 | 5.71 |
| 02/04 | 1,320 | 1,349 | 1,320 | 1,347 | +1.97% | 97,300 | 665億6143万 | +1.28% | 90.32 | 5.71 |
| 02/03 | 1,330 | 1,340 | 1,320 | 1,321 | -1.12% | 76,400 | 652億7665万 | -0.6% | 88.58 | 5.6 |
| 02/02 | 1,325 | 1,339 | 1,323 | 1,336 | +0.83% | 67,900 | 660億1787万 | +0.6% | 89.59 | 5.67 |
| 02/01 | 1,336 | 1,336 | 1,319 | 1,325 | -1.34% | 61,500 | 654億7431万 | -0.23% | 88.85 | 5.62 |
| 01/31 | 1,322 | 1,343 | 1,322 | 1,343 | +2.05% | 79,600 | 663億6377万 | +1.05% | 90.05 | 5.7 |
| 01/28 | 1,312 | 1,333 | 1,312 | 1,316 | +0.38% | 104,000 | 650億2958万 | -0.98% | 88.24 | 5.58 |
| 01/27 | 1,327 | 1,333 | 1,303 | 1,311 | -1.8% | 124,400 | 647億8251万 | -1.35% | 87.91 | 5.56 |
| 01/26 | 1,336 | 1,345 | 1,333 | 1,335 | -0.07% | 46,200 | 659億6846万 | +0.38% | 89.52 | 5.66 |
| 01/25 | 1,347 | 1,347 | 1,327 | 1,336 | -0.22% | 56,900 | 660億1787万 | +0.45% | 89.59 | 5.67 |
| 01/24 | 1,330 | 1,339 | 1,323 | 1,339 | +0.3% | 41,400 | 661億6611万 | +0.6% | 89.79 | 5.68 |
| 01/21 | 1,315 | 1,335 | 1,314 | 1,335 | +0.6% | 64,700 | 659億6846万 | +0.23% | 89.52 | 5.66 |
| 01/20 | 1,317 | 1,331 | 1,314 | 1,327 | +1.07% | 53,100 | 655億7314万 | -0.38% | 88.98 | 5.63 |
| 01/19 | 1,315 | 1,328 | 1,312 | 1,313 | -0.98% | 88,400 | 648億8134万 | -1.5% | 88.04 | 5.57 |
| 01/18 | 1,332 | 1,345 | 1,322 | 1,326 | -0.3% | 50,500 | 655億2373万 | -0.6% | 88.91 | 5.63 |
| 01/17 | 1,319 | 1,331 | 1,317 | 1,330 | +0.83% | 42,700 | 657億2138万 | -0.37% | 89.18 | 5.64 |
| 01/14 | 1,324 | 1,327 | 1,312 | 1,319 | +0.08% | 111,500 | 651億7782万 | -1.27% | 88.45 | 5.6 |
| 01/13 | 1,340 | 1,340 | 1,318 | 1,318 | -1.64% | 76,600 | 651億2841万 | -1.57% | 88.38 | 5.59 |
| 01/12 | 1,339 | 1,353 | 1,335 | 1,340 | +0.37% | 80,400 | 662億1553万 | 0% | 89.85 | 5.68 |
| 01/11 | 1,328 | 1,335 | 1,319 | 1,335 | +0.6% | 68,000 | 659億6846万 | -0.37% | 89.52 | 5.66 |
| 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 |
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。
