カッパ・クリエイト（7421）の株価チャート
2022/08/26～2023/01/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 01/24 | 1,428 | 1,428 | 1,417 | 1,418 | -0.7% | 53,700 | 700億6987万 | +1.72% | - | 8.11 |
| 01/23 | 1,420 | 1,428 | 1,416 | 1,428 | +0.85% | 64,600 | 705億6401万 | +2.59% | - | 8.17 |
| 01/20 | 1,412 | 1,421 | 1,410 | 1,416 | +0.07% | 63,900 | 699億7104万 | +1.87% | - | 8.1 |
| 01/19 | 1,409 | 1,419 | 1,409 | 1,415 | +0.28% | 38,800 | 699億2162万 | +1.87% | - | 8.1 |
| 01/18 | 1,412 | 1,422 | 1,407 | 1,411 | -0.07% | 45,800 | 697億2396万 | +1.66% | - | 8.07 |
| 01/17 | 1,415 | 1,415 | 1,402 | 1,412 | -0.21% | 36,100 | 697億7338万 | +1.88% | - | 8.08 |
| 01/16 | 1,399 | 1,419 | 1,399 | 1,415 | +0.35% | 58,400 | 699億2162万 | +2.17% | - | 8.1 |
| 01/13 | 1,412 | 1,418 | 1,402 | 1,410 | -0.42% | 92,500 | 696億7455万 | +1.95% | - | 8.07 |
| 01/12 | 1,407 | 1,416 | 1,403 | 1,416 | +0.71% | 56,900 | 699億7104万 | +2.53% | - | 8.1 |
| 01/11 | 1,399 | 1,408 | 1,398 | 1,406 | +0.86% | 53,400 | 694億7689万 | +1.88% | - | 8.05 |
| 01/10 | 1,393 | 1,407 | 1,391 | 1,394 | +0.94% | 89,200 | 688億8392万 | +1.09% | - | 7.98 |
| 01/06 | 1,379 | 1,385 | 1,377 | 1,381 | +0.15% | 61,200 | 682億4153万 | +0.22% | - | 7.9 |
| 01/05 | 1,375 | 1,382 | 1,370 | 1,379 | -0.14% | 56,700 | 681億4270万 | +0.07% | - | 7.89 |
| 01/04 | 1,382 | 1,382 | 1,363 | 1,381 | +0.36% | 120,800 | 682億4153万 | +0.22% | - | 7.9 |
| 2022 | ||||||||||
| 12/30 | 1,378 | 1,394 | 1,376 | 1,376 | -0.51% | 83,500 | 679億9445万 | -0.22% | - | 7.87 |
| 12/29 | 1,389 | 1,393 | 1,376 | 1,383 | -1.07% | 86,700 | 683億4036万 | +0.22% | - | 7.91 |
| 12/28 | 1,388 | 1,398 | 1,384 | 1,398 | +0.87% | 63,100 | 690億8158万 | +1.23% | - | 8 |
| 12/27 | 1,390 | 1,395 | 1,385 | 1,386 | +0.07% | 49,400 | 684億8860万 | +0.29% | - | 7.93 |
| 12/26 | 1,378 | 1,385 | 1,375 | 1,385 | +0.51% | 59,400 | 684億3919万 | +0.14% | - | 7.93 |
| 12/23 | 1,372 | 1,380 | 1,371 | 1,378 | -0.22% | 59,700 | 680億9328万 | -0.36% | - | 7.89 |
| 12/22 | 1,370 | 1,381 | 1,366 | 1,381 | +0.73% | 66,500 | 682億4153万 | -0.22% | - | 7.9 |
| 12/21 | 1,368 | 1,380 | 1,368 | 1,371 | -0.36% | 98,200 | 677億4738万 | -0.87% | - | 7.85 |
| 12/20 | 1,373 | 1,378 | 1,359 | 1,376 | +0.22% | 99,500 | 679億9445万 | -0.43% | - | 7.87 |
| 12/19 | 1,362 | 1,378 | 1,362 | 1,373 | +0.37% | 51,900 | 678億4621万 | -0.65% | - | 7.86 |
| 12/16 | 1,373 | 1,375 | 1,368 | 1,368 | -0.29% | 66,500 | 675億9914万 | -1.01% | - | 7.83 |
| 12/15 | 1,371 | 1,382 | 1,371 | 1,372 | -0.44% | 48,100 | 677億9680万 | -0.72% | - | 7.85 |
| 12/14 | 1,387 | 1,388 | 1,377 | 1,378 | -0.22% | 61,700 | 680億9328万 | -0.22% | - | 7.89 |
| 12/13 | 1,390 | 1,393 | 1,381 | 1,381 | 0% | 50,400 | 682億4153万 | +0.15% | - | 7.9 |
| 12/12 | 1,378 | 1,383 | 1,374 | 1,381 | 0% | 36,400 | 682億4153万 | +0.15% | - | 7.9 |
| 12/09 | 1,367 | 1,387 | 1,367 | 1,381 | +0.58% | 70,800 | 682億4153万 | +0.15% | - | 7.9 |
| 12/08 | 1,379 | 1,382 | 1,365 | 1,373 | 0% | 67,900 | 678億4621万 | -0.51% | - | 7.86 |
| 12/07 | 1,361 | 1,376 | 1,361 | 1,373 | +0.88% | 47,400 | 678億4621万 | -0.58% | - | 7.86 |
| 12/06 | 1,374 | 1,377 | 1,361 | 1,361 | -1.38% | 59,800 | 672億5324万 | -1.59% | - | 7.79 |
| 12/05 | 1,376 | 1,380 | 1,366 | 1,380 | +0.29% | 45,800 | 681億9211万 | -0.29% | - | 7.9 |
| 12/02 | 1,373 | 1,384 | 1,362 | 1,376 | 0% | 108,200 | 679億9445万 | -0.58% | - | 7.87 |
| 12/01 | 1,388 | 1,388 | 1,376 | 1,376 | -0.15% | 77,700 | 679億9445万 | -0.58% | - | 7.87 |
| 11/30 | 1,383 | 1,392 | 1,377 | 1,378 | -0.79% | 86,800 | 680億9328万 | -0.51% | - | 7.89 |
| 11/29 | 1,395 | 1,395 | 1,382 | 1,389 | -0.71% | 75,100 | 686億3684万 | +0.29% | - | 7.95 |
| 11/28 | 1,416 | 1,420 | 1,396 | 1,399 | -0.71% | 69,100 | 691億3099万 | +1.01% | - | 8.01 |
| 11/25 | 1,415 | 1,420 | 1,409 | 1,409 | 0% | 44,600 | 696億2514万 | +1.73% | - | 8.06 |
| 11/24 | 1,419 | 1,423 | 1,408 | 1,409 | -0.63% | 71,600 | 696億2514万 | +1.81% | - | 8.06 |
| 11/22 | 1,409 | 1,418 | 1,406 | 1,418 | +0.85% | 88,000 | 700億6987万 | +2.46% | - | 8.11 |
| 11/21 | 1,392 | 1,407 | 1,392 | 1,406 | +1.01% | 81,900 | 694億7689万 | +1.66% | - | 8.05 |
| 11/18 | 1,394 | 1,405 | 1,387 | 1,392 | +0.14% | 76,700 | 687億8509万 | +0.72% | - | 7.97 |
| 11/17 | 1,364 | 1,391 | 1,364 | 1,390 | +2.28% | 94,800 | 686億8626万 | +0.58% | - | 7.95 |
| 11/16 | 1,360 | 1,369 | 1,356 | 1,359 | -0.15% | 56,400 | 671億5441万 | -1.66% | - | 7.78 |
| 11/15 | 1,368 | 1,371 | 1,357 | 1,361 | -0.51% | 56,600 | 672億5324万 | -1.52% | - | 7.79 |
| 11/14 | 1,363 | 1,371 | 1,352 | 1,368 | +0.37% | 76,300 | 675億9914万 | -1.01% | - | 7.83 |
| 11/11 | 1,384 | 1,386 | 1,356 | 1,363 | -0.37% | 94,100 | 673億5206万 | -1.3% | - | 7.8 |
| 11/10 | 1,346 | 1,368 | 1,343 | 1,368 | +1.18% | 112,100 | 675億9914万 | -0.87% | - | 7.83 |
| 11/09 | 1,360 | 1,389 | 1,337 | 1,352 | +0.67% | 269,400 | 668億850万 | -1.89% | - | 7.74 |
| 11/08 | 1,362 | 1,368 | 1,343 | 1,343 | -1.47% | 160,400 | 663億6377万 | -2.33% | - | 7.69 |
| 11/07 | 1,385 | 1,385 | 1,360 | 1,363 | -1.66% | 120,600 | 673億5206万 | -0.87% | - | 7.8 |
| 11/04 | 1,404 | 1,406 | 1,386 | 1,386 | -1.42% | 93,600 | 684億8860万 | +0.65% | - | 7.93 |
| 11/02 | 1,400 | 1,409 | 1,396 | 1,406 | -0.07% | 87,500 | 694億7689万 | +1.96% | - | 8.05 |
| 11/01 | 1,404 | 1,408 | 1,396 | 1,407 | +0.14% | 117,900 | 695億2631万 | +1.96% | - | 8.05 |
| 10/31 | 1,394 | 1,405 | 1,387 | 1,405 | +0.93% | 98,100 | 694億2748万 | +1.74% | - | 8.04 |
| 10/28 | 1,375 | 1,399 | 1,372 | 1,392 | +1.16% | 335,100 | 687億8509万 | +0.72% | - | 7.97 |
| 10/27 | 1,391 | 1,393 | 1,376 | 1,376 | -1.29% | 73,500 | 679億9445万 | -0.58% | - | 7.87 |
| 10/26 | 1,389 | 1,397 | 1,384 | 1,394 | +0.5% | 82,700 | 688億8392万 | +0.5% | - | 7.98 |
| 10/25 | 1,389 | 1,390 | 1,379 | 1,387 | +0.51% | 95,600 | 685億3801万 | -0.14% | - | 7.94 |
| 10/24 | 1,386 | 1,396 | 1,380 | 1,380 | -0.93% | 124,500 | 681億9211万 | -0.79% | - | 7.9 |
| 10/21 | 1,390 | 1,399 | 1,387 | 1,393 | -0.07% | 85,300 | 688億3450万 | +0.07% | - | 7.97 |
| 10/20 | 1,391 | 1,398 | 1,387 | 1,394 | +0.29% | 68,900 | 688億8392万 | +0.07% | - | 7.98 |
| 10/19 | 1,395 | 1,400 | 1,386 | 1,390 | -0.64% | 93,600 | 686億8626万 | -0.29% | - | 7.95 |
| 10/18 | 1,395 | 1,401 | 1,386 | 1,399 | +0.65% | 136,700 | 691億3099万 | +0.29% | - | 8.01 |
| 10/17 | 1,386 | 1,398 | 1,382 | 1,390 | -0.86% | 124,900 | 686億8626万 | -0.29% | - | 7.95 |
| 10/14 | 1,399 | 1,405 | 1,384 | 1,402 | +1.45% | 299,200 | 692億7923万 | +0.65% | - | 8.02 |
| 10/13 | 1,383 | 1,391 | 1,374 | 1,382 | -0.07% | 166,600 | 682億9094万 | -0.86% | - | 7.91 |
| 10/12 | 1,365 | 1,393 | 1,357 | 1,383 | +1.92% | 228,600 | 683億4036万 | -0.79% | - | 7.91 |
| 10/11 | 1,352 | 1,358 | 1,331 | 1,357 | -0.59% | 268,300 | 670億5558万 | -2.72% | - | 7.77 |
| 10/07 | 1,366 | 1,377 | 1,356 | 1,365 | +1.19% | 270,000 | 674億5089万 | -2.29% | - | 7.81 |
| 10/06 | 1,348 | 1,375 | 1,345 | 1,349 | +0.52% | 323,900 | 666億6026万 | -3.57% | - | 7.72 |
| 10/05 | 1,327 | 1,342 | 1,310 | 1,342 | +2.76% | 463,600 | 663億1436万 | -4.28% | - | 7.68 |
| 10/04 | 1,303 | 1,324 | 1,286 | 1,306 | +2.67% | 700,700 | 645億3543万 | -7.05% | - | 7.47 |
| 10/03 | 1,305 | 1,317 | 1,245 | 1,272 | -6.61% | 1,376,900 | 628億5534万 | -9.72% | - | 7.28 |
| 09/30 | 1,314 | 1,379 | 1,312 | 1,362 | -2.99% | 1,438,300 | 673億265万 | -3.75% | - | 7.79 |
| 09/29 | 1,414 | 1,419 | 1,393 | 1,404 | -1.68% | 509,100 | 693億7806万 | -0.92% | - | 8.03 |
| 09/28 | 1,421 | 1,430 | 1,408 | 1,428 | -0.42% | 608,000 | 705億6401万 | +0.78% | - | 8.17 |
| 09/27 | 1,429 | 1,444 | 1,424 | 1,434 | +0.07% | 172,000 | 708億6050万 | +1.2% | - | 8.21 |
| 09/26 | 1,445 | 1,447 | 1,431 | 1,433 | -1.04% | 151,000 | 708億1109万 | +1.2% | - | 8.2 |
| 09/22 | 1,439 | 1,449 | 1,434 | 1,448 | +0.42% | 103,500 | 715億5230万 | +2.26% | - | 8.29 |
| 09/21 | 1,445 | 1,450 | 1,439 | 1,442 | -0.41% | 79,700 | 712億5582万 | +1.84% | - | 8.25 |
| 09/20 | 1,442 | 1,448 | 1,436 | 1,448 | +0.77% | 79,200 | 715億5230万 | +2.26% | - | 8.29 |
| 09/16 | 1,433 | 1,439 | 1,431 | 1,437 | +0.14% | 74,000 | 710億874万 | +1.48% | - | 8.22 |
| 09/15 | 1,417 | 1,435 | 1,413 | 1,435 | +1.63% | 93,500 | 709億991万 | +1.34% | - | 8.21 |
| 09/14 | 1,405 | 1,418 | 1,402 | 1,412 | -0.49% | 76,200 | 697億7338万 | -0.28% | - | 8.08 |
| 09/13 | 1,420 | 1,423 | 1,411 | 1,419 | +0.07% | 79,600 | 701億1928万 | +0.07% | - | 8.12 |
| 09/12 | 1,410 | 1,418 | 1,402 | 1,418 | +1.43% | 128,200 | 700億6987万 | 0% | - | 8.11 |
| 09/09 | 1,389 | 1,402 | 1,389 | 1,398 | +1.23% | 120,100 | 690億8158万 | -1.55% | - | 8 |
| 09/08 | 1,393 | 1,398 | 1,381 | 1,381 | +0.07% | 148,200 | 682億4153万 | -2.95% | - | 7.9 |
| 09/07 | 1,398 | 1,398 | 1,366 | 1,380 | -1.71% | 256,800 | 681億9211万 | -3.16% | - | 7.9 |
| 09/06 | 1,397 | 1,409 | 1,392 | 1,404 | +0.79% | 130,600 | 693億7806万 | -1.68% | - | 8.03 |
| 09/05 | 1,391 | 1,395 | 1,380 | 1,393 | -0.21% | 89,800 | 688億3450万 | -2.66% | - | 7.97 |
| 09/02 | 1,420 | 1,423 | 1,394 | 1,396 | -0.99% | 293,100 | 689億8275万 | -2.65% | - | 7.99 |
| 09/01 | 1,420 | 1,425 | 1,410 | 1,410 | -0.49% | 101,700 | 696億7455万 | -1.95% | - | 8.07 |
| 08/31 | 1,418 | 1,430 | 1,417 | 1,417 | -0.28% | 72,800 | 700億2045万 | -1.67% | - | 8.11 |
| 08/30 | 1,429 | 1,432 | 1,421 | 1,421 | +0.14% | 63,000 | 702億1811万 | -1.52% | - | 8.13 |
| 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 |
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。
