カッパ・クリエイト（7421）の株価チャート
2022/04/04～2022/08/29
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 | ||||||||||
| 08/29 | 1,412 | 1,422 | 1,407 | 1,419 | +0.14% | 75,600 | 701億1928万 | -1.8% | - | 8.12 |
| 08/26 | 1,419 | 1,424 | 1,415 | 1,417 | -0.14% | 46,900 | 700億2045万 | -2.07% | - | 8.11 |
| 08/25 | 1,420 | 1,422 | 1,416 | 1,419 | +0.35% | 55,600 | 701億1928万 | -2.14% | - | 8.12 |
| 08/24 | 1,413 | 1,418 | 1,412 | 1,414 | +0.07% | 37,700 | 698億7221万 | -2.68% | - | 8.09 |
| 08/23 | 1,420 | 1,420 | 1,412 | 1,413 | -0.49% | 60,900 | 698億2279万 | -2.89% | - | 8.09 |
| 08/22 | 1,410 | 1,424 | 1,409 | 1,420 | +0.14% | 68,200 | 701億6870万 | -2.61% | - | 8.13 |
| 08/19 | 1,418 | 1,422 | 1,407 | 1,418 | -0.28% | 113,300 | 700億6987万 | -2.88% | - | 8.11 |
| 08/18 | 1,430 | 1,435 | 1,417 | 1,422 | -0.97% | 85,400 | 702億6752万 | -2.74% | - | 8.14 |
| 08/17 | 1,450 | 1,450 | 1,435 | 1,436 | -0.55% | 67,100 | 709億5933万 | -1.91% | - | 8.22 |
| 08/16 | 1,445 | 1,453 | 1,441 | 1,444 | -0.21% | 31,200 | 713億5465万 | -1.43% | - | 8.26 |
| 08/15 | 1,453 | 1,453 | 1,438 | 1,447 | -0.34% | 53,800 | 715億289万 | -1.23% | - | 8.28 |
| 08/12 | 1,442 | 1,456 | 1,435 | 1,452 | +1.04% | 174,500 | 717億4996万 | -0.89% | - | 8.31 |
| 08/10 | 1,435 | 1,440 | 1,427 | 1,437 | -0.42% | 40,700 | 710億874万 | -1.91% | - | 8.22 |
| 08/09 | 1,441 | 1,455 | 1,430 | 1,443 | +0.14% | 88,300 | 713億523万 | -1.57% | - | 8.26 |
| 08/08 | 1,465 | 1,465 | 1,441 | 1,441 | -1.71% | 69,600 | 712億640万 | -1.71% | - | 8.25 |
| 08/05 | 1,447 | 1,469 | 1,447 | 1,466 | +0.89% | 109,000 | 724億4177万 | 0% | - | 8.39 |
| 08/04 | 1,454 | 1,458 | 1,446 | 1,453 | +0.21% | 44,400 | 717億9938万 | -0.75% | - | 8.32 |
| 08/03 | 1,441 | 1,450 | 1,436 | 1,450 | +0.62% | 61,800 | 716億5113万 | -0.96% | - | 8.3 |
| 08/02 | 1,474 | 1,476 | 1,433 | 1,441 | -2.9% | 131,100 | 712億640万 | -1.57% | - | 8.25 |
| 08/01 | 1,473 | 1,484 | 1,473 | 1,484 | +0.68% | 67,300 | 733億3123万 | +1.44% | - | 8.49 |
| 07/29 | 1,488 | 1,488 | 1,470 | 1,474 | -1.14% | 82,200 | 728億3708万 | +0.89% | - | 8.44 |
| 07/28 | 1,479 | 1,491 | 1,472 | 1,491 | +1.15% | 52,700 | 736億7713万 | +2.12% | - | 8.53 |
| 07/27 | 1,479 | 1,487 | 1,474 | 1,474 | 0% | 34,700 | 728億3708万 | +1.17% | - | 8.44 |
| 07/26 | 1,485 | 1,486 | 1,468 | 1,474 | -0.41% | 41,700 | 728億3708万 | +1.31% | - | 8.44 |
| 07/25 | 1,475 | 1,487 | 1,475 | 1,480 | +0.34% | 47,700 | 731億3357万 | +1.93% | - | 8.47 |
| 07/22 | 1,482 | 1,482 | 1,466 | 1,475 | -0.81% | 63,800 | 728億8650万 | +1.79% | - | 8.44 |
| 07/21 | 1,482 | 1,490 | 1,479 | 1,487 | +0.13% | 47,100 | 734億7947万 | +2.76% | - | 8.51 |
| 07/20 | 1,470 | 1,488 | 1,467 | 1,485 | +1.09% | 74,700 | 733億8064万 | +2.91% | - | 8.5 |
| 07/19 | 1,485 | 1,485 | 1,459 | 1,469 | -0.68% | 45,200 | 725億9001万 | +2.08% | - | 8.41 |
| 07/15 | 1,485 | 1,486 | 1,478 | 1,479 | -0.07% | 74,600 | 730億8416万 | +2.92% | - | 8.46 |
| 07/14 | 1,469 | 1,480 | 1,466 | 1,480 | +0.68% | 64,600 | 731億3357万 | +3.21% | - | 8.47 |
| 07/13 | 1,465 | 1,470 | 1,462 | 1,470 | +0.68% | 38,900 | 726億3942万 | +2.65% | - | 8.41 |
| 07/12 | 1,460 | 1,462 | 1,451 | 1,460 | -0.41% | 55,600 | 721億4528万 | +2.17% | - | 8.36 |
| 07/11 | 1,450 | 1,469 | 1,449 | 1,466 | +1.59% | 74,600 | 724億4177万 | +2.73% | - | 8.39 |
| 07/08 | 1,447 | 1,454 | 1,437 | 1,443 | +0.07% | 90,700 | 713億523万 | +1.26% | - | 8.26 |
| 07/07 | 1,455 | 1,455 | 1,425 | 1,442 | -0.89% | 54,900 | 712億5582万 | +1.34% | - | 8.25 |
| 07/06 | 1,462 | 1,462 | 1,448 | 1,455 | -0.21% | 52,700 | 718億9821万 | +2.32% | - | 8.33 |
| 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 |
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。
