カッパ・クリエイト（7421）の株価チャート
2022/12/06～2023/05/01
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 | ||||||||||
| 05/01 | 1,512 | 1,518 | 1,503 | 1,506 | -0.26% | 61,400 | 744億1835万 | +3.01% | 53.24 | 7.41 |
| 04/28 | 1,502 | 1,510 | 1,496 | 1,510 | +1.48% | 62,200 | 746億1601万 | +3.42% | 53.38 | 7.43 |
| 04/27 | 1,486 | 1,496 | 1,481 | 1,488 | -0.27% | 68,900 | 735億2889万 | +2.13% | 52.6 | 7.32 |
| 04/26 | 1,514 | 1,514 | 1,491 | 1,492 | -1.45% | 64,600 | 737億2655万 | +2.4% | 52.75 | 7.34 |
| 04/25 | 1,508 | 1,514 | 1,503 | 1,514 | +1.07% | 80,800 | 748億1367万 | +4.05% | 53.52 | 7.45 |
| 04/24 | 1,487 | 1,515 | 1,485 | 1,498 | +1.08% | 127,600 | 740億2303万 | +3.1% | 52.96 | 7.37 |
| 04/21 | 1,466 | 1,482 | 1,465 | 1,482 | +1.09% | 109,600 | 732億3240万 | +2.07% | 52.39 | 7.29 |
| 04/20 | 1,465 | 1,473 | 1,465 | 1,466 | -0.14% | 45,600 | 724億4177万 | +1.03% | 51.83 | 7.21 |
| 04/19 | 1,459 | 1,468 | 1,459 | 1,468 | +0.34% | 61,300 | 725億4060万 | +1.17% | 51.9 | 7.22 |
| 04/18 | 1,459 | 1,465 | 1,456 | 1,463 | +0.27% | 52,000 | 722億9352万 | +0.83% | 51.72 | 7.2 |
| 04/17 | 1,452 | 1,464 | 1,451 | 1,459 | +0.55% | 64,300 | 720億9586万 | +0.55% | 51.58 | 7.18 |
| 04/14 | 1,458 | 1,464 | 1,451 | 1,451 | -0.21% | 89,400 | 717億55万 | 0% | 51.3 | 7.14 |
| 04/13 | 1,446 | 1,458 | 1,446 | 1,454 | +0.28% | 49,500 | 718億4879万 | +0.14% | 51.4 | 7.15 |
| 04/12 | 1,444 | 1,457 | 1,442 | 1,450 | +0.42% | 65,300 | 716億5113万 | -0.14% | 51.26 | 7.13 |
| 04/11 | 1,435 | 1,451 | 1,435 | 1,444 | +0.7% | 52,200 | 713億5465万 | -0.62% | 51.05 | 7.1 |
| 04/10 | 1,437 | 1,444 | 1,433 | 1,434 | -0.62% | 46,700 | 708億6050万 | -1.38% | 50.7 | 7.05 |
| 04/07 | 1,440 | 1,448 | 1,437 | 1,443 | +0.42% | 82,700 | 713億523万 | -0.76% | 51.01 | 7.1 |
| 04/06 | 1,425 | 1,437 | 1,422 | 1,437 | +0.07% | 88,600 | 710億874万 | -1.17% | 50.8 | 7.07 |
| 04/05 | 1,440 | 1,442 | 1,429 | 1,436 | -0.55% | 77,200 | 709億5933万 | -1.31% | 50.77 | 7.06 |
| 04/04 | 1,456 | 1,458 | 1,443 | 1,444 | -0.82% | 88,800 | 713億5465万 | -0.76% | 51.05 | 7.1 |
| 04/03 | 1,455 | 1,458 | 1,446 | 1,456 | +0.69% | 102,300 | 719億4762万 | +0.07% | 51.47 | 7.16 |
| 03/31 | 1,448 | 1,450 | 1,438 | 1,446 | +0.07% | 131,700 | 714億5347万 | -0.48% | - | 8.27 |
| 03/30 | 1,437 | 1,448 | 1,427 | 1,445 | +0.21% | 477,400 | 714億406万 | -0.55% | - | 8.27 |
| 03/29 | 1,421 | 1,442 | 1,421 | 1,442 | +0.77% | 581,500 | 712億5582万 | -0.69% | - | 8.25 |
| 03/28 | 1,440 | 1,442 | 1,427 | 1,431 | -0.83% | 186,600 | 707億1226万 | -1.45% | - | 8.19 |
| 03/27 | 1,446 | 1,450 | 1,431 | 1,443 | -0.48% | 164,500 | 713億523万 | -0.62% | - | 8.26 |
| 03/24 | 1,464 | 1,465 | 1,448 | 1,450 | -1.09% | 126,100 | 716億5113万 | -0.07% | - | 8.3 |
| 03/23 | 1,460 | 1,468 | 1,454 | 1,466 | +0.07% | 76,400 | 724億4177万 | +1.1% | - | 8.39 |
| 03/22 | 1,469 | 1,475 | 1,461 | 1,465 | +0.96% | 80,600 | 723億9235万 | +1.17% | - | 8.38 |
| 03/20 | 1,470 | 1,472 | 1,451 | 1,451 | -1.56% | 73,900 | 717億55万 | +0.35% | - | 8.3 |
| 03/17 | 1,467 | 1,476 | 1,465 | 1,474 | +0.68% | 76,100 | 728億3708万 | +2.08% | - | 8.44 |
| 03/16 | 1,450 | 1,464 | 1,450 | 1,464 | -0.34% | 65,800 | 723億4294万 | +1.53% | - | 8.38 |
| 03/15 | 1,460 | 1,469 | 1,455 | 1,469 | +1.1% | 67,700 | 725億9001万 | +2.01% | - | 8.41 |
| 03/14 | 1,452 | 1,455 | 1,436 | 1,453 | -0.68% | 110,400 | 717億9938万 | +0.97% | - | 8.32 |
| 03/13 | 1,449 | 1,463 | 1,447 | 1,463 | +0.07% | 94,000 | 722億9352万 | +1.74% | - | 8.37 |
| 03/10 | 1,464 | 1,470 | 1,458 | 1,462 | -0.81% | 118,000 | 722億4411万 | +1.81% | - | 8.37 |
| 03/09 | 1,473 | 1,480 | 1,471 | 1,474 | +0.55% | 101,900 | 728億3708万 | +2.79% | - | 8.44 |
| 03/08 | 1,464 | 1,468 | 1,462 | 1,466 | -0.2% | 59,700 | 724億4177万 | +2.45% | - | 8.39 |
| 03/07 | 1,457 | 1,470 | 1,456 | 1,469 | +0.96% | 91,000 | 725億9001万 | +2.8% | - | 8.41 |
| 03/06 | 1,452 | 1,456 | 1,451 | 1,455 | +0.28% | 63,200 | 718億9821万 | +1.96% | - | 8.33 |
| 03/03 | 1,454 | 1,454 | 1,443 | 1,451 | +0.42% | 91,500 | 717億55万 | +1.75% | - | 8.3 |
| 03/02 | 1,446 | 1,454 | 1,442 | 1,445 | 0% | 78,300 | 714億406万 | +1.4% | - | 8.27 |
| 03/01 | 1,445 | 1,449 | 1,441 | 1,445 | -0.28% | 63,200 | 714億406万 | +1.47% | - | 8.27 |
| 02/28 | 1,437 | 1,449 | 1,436 | 1,449 | +0.98% | 93,300 | 716億172万 | +1.83% | - | 8.29 |
| 02/27 | 1,421 | 1,435 | 1,421 | 1,435 | +0.99% | 51,500 | 709億991万 | +0.91% | - | 8.21 |
| 02/24 | 1,427 | 1,431 | 1,421 | 1,421 | -0.7% | 184,600 | 702億1811万 | 0% | - | 8.13 |
| 02/22 | 1,430 | 1,433 | 1,421 | 1,431 | -0.14% | 54,600 | 707億1226万 | +0.7% | - | 8.19 |
| 02/21 | 1,429 | 1,443 | 1,429 | 1,433 | +0.28% | 48,300 | 708億1109万 | +0.92% | - | 8.2 |
| 02/20 | 1,428 | 1,432 | 1,425 | 1,429 | +0.07% | 41,700 | 706億1343万 | +0.7% | - | 8.18 |
| 02/17 | 1,425 | 1,433 | 1,424 | 1,428 | +0.07% | 187,300 | 705億6401万 | +0.63% | - | 8.17 |
| 02/16 | 1,430 | 1,436 | 1,426 | 1,427 | -0.14% | 42,500 | 705億1460万 | +0.63% | - | 8.17 |
| 02/15 | 1,423 | 1,432 | 1,421 | 1,429 | +0.78% | 47,700 | 706億1343万 | +0.78% | - | 8.18 |
| 02/14 | 1,416 | 1,422 | 1,411 | 1,418 | +0.28% | 37,800 | 700億6987万 | +0.07% | - | 8.11 |
| 02/13 | 1,402 | 1,416 | 1,402 | 1,414 | +0.57% | 59,400 | 698億7221万 | -0.14% | - | 8.09 |
| 02/10 | 1,418 | 1,424 | 1,406 | 1,406 | -1.13% | 130,200 | 694億7689万 | -0.57% | - | 8.05 |
| 02/09 | 1,410 | 1,423 | 1,402 | 1,422 | +0.78% | 135,800 | 702億6752万 | +0.64% | - | 8.14 |
| 02/08 | 1,436 | 1,441 | 1,411 | 1,411 | -1.67% | 144,100 | 697億2396万 | -0.07% | - | 8.07 |
| 02/07 | 1,425 | 1,435 | 1,422 | 1,435 | +0.49% | 64,600 | 709億991万 | +1.77% | - | 8.21 |
| 02/06 | 1,414 | 1,428 | 1,414 | 1,428 | +1.06% | 59,800 | 705億6401万 | +1.42% | - | 8.17 |
| 02/03 | 1,402 | 1,414 | 1,402 | 1,413 | +0.5% | 74,500 | 698億2279万 | +0.43% | - | 8.09 |
| 02/02 | 1,408 | 1,413 | 1,404 | 1,406 | -0.07% | 51,500 | 694億7689万 | 0% | - | 8.05 |
| 02/01 | 1,419 | 1,424 | 1,407 | 1,407 | -0.78% | 69,400 | 695億2631万 | +0.14% | - | 8.05 |
| 01/31 | 1,423 | 1,431 | 1,414 | 1,418 | -0.42% | 89,700 | 700億6987万 | +1% | - | 8.11 |
| 01/30 | 1,417 | 1,430 | 1,415 | 1,424 | +0.28% | 75,900 | 703億6635万 | +1.57% | - | 8.15 |
| 01/27 | 1,422 | 1,426 | 1,417 | 1,420 | -0.07% | 62,300 | 701億6870万 | +1.43% | - | 8.13 |
| 01/26 | 1,428 | 1,433 | 1,421 | 1,421 | -0.49% | 45,200 | 702億1811万 | +1.57% | - | 8.13 |
| 01/25 | 1,415 | 1,429 | 1,411 | 1,428 | +0.71% | 47,500 | 705億6401万 | +2.22% | - | 8.17 |
| 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 |
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。
