カッパ・クリエイト（7421）の株価チャート
2022/02/07～2022/07/05
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 | ||||||||||
| 07/05 | 1,453 | 1,462 | 1,444 | 1,458 | +0.34% | 60,300 | 720億4645万 | +2.68% | - | 8.34 |
| 07/04 | 1,446 | 1,454 | 1,440 | 1,453 | +1.61% | 68,800 | 717億9938万 | +2.54% | - | 8.32 |
| 07/01 | 1,437 | 1,441 | 1,421 | 1,430 | -0.42% | 68,500 | 706億6284万 | +0.99% | - | 8.18 |
| 06/30 | 1,448 | 1,453 | 1,436 | 1,436 | -0.76% | 79,400 | 709億5933万 | +1.48% | - | 8.22 |
| 06/29 | 1,439 | 1,448 | 1,430 | 1,447 | +0.28% | 101,700 | 715億289万 | +2.33% | - | 8.28 |
| 06/28 | 1,429 | 1,447 | 1,426 | 1,443 | +0.98% | 61,600 | 713億523万 | +2.27% | - | 8.26 |
| 06/27 | 1,442 | 1,444 | 1,421 | 1,429 | -0.35% | 39,100 | 706億1343万 | +1.35% | - | 8.18 |
| 06/24 | 1,439 | 1,450 | 1,433 | 1,434 | -0.07% | 76,400 | 708億6050万 | +1.77% | - | 8.21 |
| 06/23 | 1,430 | 1,440 | 1,426 | 1,435 | +0.99% | 51,800 | 709億991万 | +1.92% | - | 8.21 |
| 06/22 | 1,430 | 1,439 | 1,421 | 1,421 | -0.07% | 52,200 | 702億1811万 | +1% | - | 8.13 |
| 06/21 | 1,421 | 1,427 | 1,417 | 1,422 | +0.71% | 53,100 | 702億6752万 | +1.21% | - | 8.14 |
| 06/20 | 1,407 | 1,416 | 1,401 | 1,412 | +0.79% | 37,100 | 697億7338万 | +0.5% | - | 8.08 |
| 06/17 | 1,387 | 1,405 | 1,386 | 1,401 | -0.64% | 55,100 | 692億2982万 | -0.21% | - | 8.02 |
| 06/16 | 1,396 | 1,410 | 1,396 | 1,410 | +1.44% | 27,300 | 696億7455万 | +0.43% | - | 8.07 |
| 06/15 | 1,400 | 1,410 | 1,390 | 1,390 | -0.86% | 54,500 | 686億8626万 | -0.79% | - | 7.95 |
| 06/14 | 1,395 | 1,406 | 1,392 | 1,402 | -0.5% | 45,700 | 692億7923万 | +0.21% | - | 8.02 |
| 06/13 | 1,400 | 1,411 | 1,398 | 1,409 | +0.14% | 50,400 | 696億2514万 | +0.93% | - | 8.06 |
| 06/10 | 1,404 | 1,412 | 1,402 | 1,407 | -0.64% | 61,600 | 695億2631万 | +1.01% | - | 8.05 |
| 06/09 | 1,413 | 1,423 | 1,406 | 1,416 | +0.35% | 53,600 | 699億7104万 | +1.87% | - | 8.1 |
| 06/08 | 1,404 | 1,416 | 1,395 | 1,411 | +0.43% | 67,200 | 697億2396万 | +1.8% | - | 8.07 |
| 06/07 | 1,419 | 1,420 | 1,405 | 1,405 | -0.85% | 40,800 | 694億2748万 | +1.59% | - | 8.04 |
| 06/06 | 1,394 | 1,420 | 1,392 | 1,417 | +1.07% | 60,500 | 700億2045万 | +2.68% | - | 8.11 |
| 06/03 | 1,395 | 1,406 | 1,395 | 1,402 | +0.5% | 37,800 | 692億7923万 | +1.89% | - | 8.02 |
| 06/02 | 1,401 | 1,403 | 1,392 | 1,395 | -0.57% | 54,500 | 689億3333万 | +1.6% | - | 7.98 |
| 06/01 | 1,391 | 1,407 | 1,391 | 1,403 | +1.01% | 40,800 | 693億2865万 | +2.48% | - | 8.03 |
| 05/31 | 1,422 | 1,422 | 1,389 | 1,389 | -2.53% | 114,000 | 686億3684万 | +1.68% | - | 7.95 |
| 05/30 | 1,415 | 1,426 | 1,410 | 1,425 | +1.14% | 141,300 | 704億1577万 | +4.47% | - | 8.15 |
| 05/27 | 1,415 | 1,416 | 1,400 | 1,409 | +0.28% | 47,800 | 696億2514万 | +3.68% | - | 8.06 |
| 05/26 | 1,392 | 1,412 | 1,392 | 1,405 | +1.15% | 51,400 | 694億2748万 | +3.61% | - | 8.04 |
| 05/25 | 1,405 | 1,409 | 1,389 | 1,389 | -1.42% | 39,400 | 686億3684万 | +2.66% | - | 7.95 |
| 05/24 | 1,411 | 1,414 | 1,400 | 1,409 | -0.14% | 52,100 | 696億2514万 | +4.29% | - | 8.06 |
| 05/23 | 1,415 | 1,416 | 1,403 | 1,411 | +0.64% | 59,700 | 697億2396万 | +4.75% | - | 8.07 |
| 05/20 | 1,399 | 1,413 | 1,395 | 1,402 | 0% | 81,000 | 692億7923万 | +4.32% | - | 8.02 |
| 05/19 | 1,375 | 1,403 | 1,373 | 1,402 | +0.79% | 61,500 | 692億7923万 | +4.55% | - | 8.02 |
| 05/18 | 1,415 | 1,415 | 1,391 | 1,391 | -1.35% | 78,300 | 687億3567万 | +3.88% | - | 7.96 |
| 05/17 | 1,400 | 1,414 | 1,389 | 1,410 | +0.71% | 108,300 | 696億7455万 | +5.3% | - | 8.07 |
| 05/16 | 1,400 | 1,405 | 1,373 | 1,400 | +0.72% | 134,000 | 691億8040万 | +4.63% | - | 8.01 |
| 05/13 | 1,355 | 1,392 | 1,350 | 1,390 | +3.35% | 174,800 | 686億8626万 | +3.96% | - | 7.95 |
| 05/12 | 1,346 | 1,375 | 1,333 | 1,345 | +0.22% | 178,700 | 664億6260万 | +0.6% | - | 7.7 |
| 05/11 | 1,320 | 1,343 | 1,319 | 1,342 | +1.13% | 80,500 | 663億1436万 | +0.3% | - | 7.68 |
| 05/10 | 1,319 | 1,331 | 1,312 | 1,327 | +0.53% | 60,900 | 655億7314万 | -0.82% | - | 7.59 |
| 05/09 | 1,320 | 1,333 | 1,319 | 1,320 | -0.83% | 78,900 | 652億2724万 | -1.42% | - | 7.55 |
| 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 |
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。
